GBTC

Grayscale Bitcoin Trust ... (QX) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Grayscale Bitcoin Trust Btc (QX) GBTC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 1.58% 12.25 16:24:11
Open Price Low Price High Price Close Price Prev Close
12.31 12.13 12.60 12.25 12.06
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.88514.2311.9513.126,189,769-1.64-11.78%
1 Month19.6121.19511.9514.179,193,918-7.36-37.53%
3 Months29.9731.4011.9518.426,039,426-17.72-59.13%
6 Months35.2935.9211.9523.885,923,348-23.04-65.29%
1 Year29.0455.0511.9532.006,139,288-16.79-57.82%
3 Years13.7561.3655.0127.567,001,495-1.50-10.91%
5 Years0.0061.3650.0024.465,151,6420.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 12.25 0.19 1.58% 12.31 12.60 11.97 5,654,079
Jun 30 2022 12.06 -1.26 -9.46% 12.59 13.26 11.95 8,480,166
Jun 29 2022 13.32 0.07 0.53% 13.17 13.38 12.96 4,122,784
Jun 28 2022 13.25 -0.26 -1.92% 13.60 13.85 13.18 5,574,972
Jun 27 2022 13.51 -0.34 -2.45% 13.91 13.94 13.15 5,403,045
Jun 24 2022 13.85 0.16 1.17% 13.885 14.23 13.40 7,367,877
Jun 23 2022 13.69 0.73 5.63% 13.38 13.71 13.03 5,803,813
Jun 22 2022 12.96 -0.55 -4.07% 13.16 13.66 12.731 28,321,780
Jun 21 2022 13.51 1.04 8.34% 12.76 14.00 12.00 31,541,065
Jun 17 2022 12.47 -0.27 -2.08% 12.53 13.525 12.00 11,288,195
Jun 16 2022 12.735 -1.33 -9.42% 13.53 14.14 12.60 8,508,449
Jun 15 2022 14.06 -0.30 -2.09% 13.88 14.53 13.17 16,032,110
Jun 14 2022 14.36 -0.62 -4.16% 14.62 15.24 14.28 9,032,836
Jun 13 2022 14.9835 -3.70 -19.79% 15.23 16.845 14.46 12,296,258
Jun 10 2022 18.68 -0.73 -3.76% 19.07 19.785 18.45 4,147,080
Jun 09 2022 19.41 -0.12 -0.61% 19.53 20.02 19.377 2,361,329
Jun 08 2022 19.53 -0.69 -3.41% 19.66 20.285 19.055 4,892,782
Jun 07 2022 20.22 0.08 0.4% 19.05 20.675 18.62 3,287,698
Jun 06 2022 20.14 0.88 4.57% 20.50 21.195 19.235 3,756,598
Jun 03 2022 19.26 -0.69 -3.46% 19.61 19.955 19.11 2,465,614
See More Historical Prices ยป
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:20220703 12:25:05