Grayscale Bitcoin Trust (BTC) Historical Data - GBTC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Grayscale Bitcoin Trust (BTC) GBTC OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.03 -0.35% 8.62 8.68 8.56 8.65 8.65 16:00:01
more quote information »

GBTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.119.368.568.791,710,203-0.49-5.38%
1 Month10.7010.808.509.382,306,474-2.08-19.44%
3 Months12.6912.918.3510.102,659,167-4.07-32.07%
6 Months9.9517.408.3512.584,058,820-1.33-13.37%
1 Year4.19517.403.6610.113,686,1754.43105.48%
3 Years0.0020.400.0010.712,097,6450.000.0%
5 Years0.0020.400.0010.691,367,2610.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 8.62 -0.03 -0.35% 8.65 8.68 8.56 860,532
Dec 10 2019 8.65 -0.17 -1.93% 8.77 8.82 8.59 1,559,399
Dec 09 2019 8.82 -0.18 -2.0% 9.05 9.19 8.72 1,595,000
Dec 06 2019 9.00 0.19 2.16% 8.70 9.07 8.6901 1,485,535
Dec 05 2019 8.81 0.08 0.92% 8.92 9.00 8.66 1,592,241
Dec 04 2019 8.73 -0.27 -3.0% 9.11 9.36 8.71 2,318,838
Dec 03 2019 9.00 0.01 0.11% 9.04 9.10 8.75 1,332,603
Dec 02 2019 8.99 -0.57 -5.96% 9.22 9.55 8.99 2,401,917
Nov 29 2019 9.56 -0.02 -0.21% 9.77 10.05 9.54 2,272,626
Nov 27 2019 9.58 0.58 6.44% 9.04 9.74 9.03 3,452,334
Nov 26 2019 9.00 -0.04 -0.44% 8.95 9.04 8.91 1,446,056
Nov 25 2019 9.04 -0.23 -2.48% 9.15 9.45 8.81 3,050,009
Nov 22 2019 9.27 -0.04 -0.43% 8.63 9.29 8.50 4,942,599
Nov 21 2019 9.31 -0.38 -3.92% 9.50 9.68 9.01 4,490,232
Nov 20 2019 9.69 0.08 0.83% 9.64 10.10 9.60 2,041,238
Nov 19 2019 9.61 -0.49 -4.85% 9.92 10.07 9.60 2,954,328
Nov 18 2019 10.10 -0.16 -1.56% 10.37 10.39 9.80 2,947,645
Nov 15 2019 10.26 -0.20 -1.91% 10.41 10.53 10.13 1,611,368
Nov 14 2019 10.46 -0.20 -1.88% 10.60 10.60 10.34 1,227,783
Nov 13 2019 10.66 -0.02 -0.19% 10.70 10.80 10.56 1,101,257
Nov 12 2019 10.68 -0.08 -0.74% 10.61 10.84 10.43 1,451,855
See More Historical Prices »
Your Recent History
USOTC
GBTC
Grayscale ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191212 07:00:50