GBTC

Grayscale Bitcoin Trust ... (QX) Historical Data

GBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 46.70 -2.73 -5.52% 46.67 49.33 45.01 8,355,194
Oct 26 2021 49.43 -1.46 -2.87% 50.81 51.3875 49.17 5,925,982
Oct 25 2021 50.89 0.00 +0.00% 50.52 51.49 48.92 0
Oct 25 2021 50.89 2.14 4.39% 50.52 51.49 48.92 7,487,544
Oct 22 2021 48.75 -0.22 -0.45% 49.68 49.85 46.80 9,146,561
Oct 21 2021 48.97 0.00 +0.00% 51.35 52.00 48.70 0
Oct 21 2021 48.97 -2.78 -5.37% 51.35 52.00 48.70 11,438,067
Oct 20 2021 51.75 0.00 +0.00% 49.02 52.68 48.10 0
Oct 20 2021 51.75 2.93 6.0% 49.02 52.68 48.10 13,685,389
Oct 19 2021 48.82 3.17 6.94% 47.00 48.85 45.70 15,346,352
Oct 18 2021 45.65 -1.76 -3.71% 47.11 48.30 44.94 10,140,047
Oct 15 2021 47.41 0.00 +0.00% 46.78 48.22 44.97 0
Oct 15 2021 47.41 2.50 5.57% 46.78 48.22 44.97 11,686,497
Oct 14 2021 44.9101 0.26 0.58% 44.87 45.61 44.58 7,368,864
Oct 13 2021 44.65 0.00 +0.00% 42.37 44.75 41.62 0
Oct 13 2021 44.65 2.20 5.18% 42.37 44.75 41.62 7,366,420
Oct 12 2021 42.45 -1.87 -4.21% 44.37 44.50 42.30 7,659,636
Oct 11 2021 44.315 1.97 4.66% 43.90 46.50 42.35 7,765,171
Oct 08 2021 42.34 0.00 +0.00% 42.54 43.32 41.66 0
Oct 08 2021 42.34 0.79 1.9% 42.54 43.32 41.66 4,901,141
Oct 07 2021 41.55 -1.23 -2.88% 42.07 42.75 41.08 6,816,891
Oct 06 2021 42.78 0.00 +0.00% 42.60 45.86 39.47 0
Oct 06 2021 42.78 2.34 5.79% 42.60 45.86 39.47 9,778,681
Oct 05 2021 40.44 0.00 +0.00% 39.36 40.47 39.20 0
Oct 05 2021 40.44 1.31 3.35% 39.36 40.47 39.20 7,148,195
Oct 04 2021 39.13 1.94 5.22% 37.00 39.15 36.00 8,723,254
Oct 01 2021 37.19 3.34 9.87% 37.10 37.51 33.85 8,654,921
Sep 30 2021 33.85 1.73 5.39% 34.05 34.44 33.28 5,149,021
Sep 29 2021 32.12 -0.61 -1.86% 32.94 34.80 32.04 3,422,368
Sep 28 2021 32.73 0.00 +0.00% 33.54 34.10 32.44 0
Sep 28 2021 32.73 -1.45 -4.24% 33.54 34.10 32.44 5,146,043
Sep 27 2021 34.18 -0.05 -0.15% 34.945 35.60 33.84 3,662,098
Sep 24 2021 34.23 -1.66 -4.63% 32.98 35.79 32.65 6,720,691
Sep 23 2021 35.89 0.00 +0.00% 34.81 36.00 34.47 0
Sep 23 2021 35.89 1.01 2.9% 34.81 36.00 34.47 3,663,621
Sep 22 2021 34.88 0.00 +0.00% 33.43 35.27 33.18 0
Sep 22 2021 34.88 1.70 5.12% 33.43 35.27 33.18 5,537,405
Sep 21 2021 33.18 0.00 +0.00% 34.00 34.69 32.90 0
Sep 21 2021 33.18 -1.38 -3.98% 34.00 34.69 32.90 5,523,025
Sep 20 2021 34.555 0.00 +0.00% 34.35 37.69 33.68 0
Sep 20 2021 34.555 -3.15 -8.34% 34.35 37.69 33.68 8,659,740
Sep 17 2021 37.70 0.00 +0.00% 37.60 38.11 37.27 0
Sep 17 2021 37.70 -0.30 -0.79% 37.60 38.11 37.27 2,510,078
Sep 16 2021 38.00 -0.81 -2.07% 38.76 39.00 37.63 3,353,170
Sep 15 2021 38.805 2.00 5.42% 37.79 38.86 36.90 4,443,675
Sep 14 2021 36.81 0.00 +0.00% 37.215 37.80 35.80 0
Sep 14 2021 36.81 1.08 3.02% 37.215 37.80 35.80 3,861,466
Sep 13 2021 35.73 -1.07 -2.91% 36.17 37.55 34.61 5,570,408
Sep 10 2021 36.80 -0.65 -1.74% 37.19 37.45 35.80 4,900,171
Sep 09 2021 37.45 -0.07 -0.19% 37.97 39.355 36.3137 3,547,408
Sep 08 2021 37.52 0.00 +0.00% 37.50 37.89 34.00 0
Sep 08 2021 37.52 -0.29 -0.77% 37.50 37.89 34.00 4,659,330
Sep 07 2021 37.81 -2.92 -7.17% 41.31 41.77 35.60 12,766,094
Sep 06 2021 40.73 0.00 +0.00% 40.45 40.93 39.295 0
Sep 03 2021 40.73 0.00 +0.00% 40.45 40.93 39.295 0
Sep 03 2021 40.73 1.66 4.25% 40.45 40.93 39.295 5,408,261
Sep 02 2021 39.07 0.00 +0.00% 39.89 40.35 38.60 0
Sep 02 2021 39.07 0.83 2.17% 39.89 40.35 38.60 6,557,600
Sep 01 2021 38.24 0.47 1.24% 38.08 39.00 37.74 5,947,376
Aug 31 2021 37.77 0.00 +0.00% 38.40 38.92 37.48 0
Aug 31 2021 37.77 -1.13 -2.9% 38.40 38.92 37.48 3,718,218
Aug 30 2021 38.90 -0.25 -0.64% 38.47 39.20 38.33 3,080,001
Aug 27 2021 39.15 1.33 3.52% 37.85 39.48 37.78 4,604,576
Aug 26 2021 37.82 -1.30 -3.32% 37.795 38.69 36.95 4,233,185
Aug 25 2021 39.12 0.03 0.08% 38.505 39.65 37.99 4,674,467
Aug 24 2021 39.09 -0.77 -1.93% 39.65 40.88 38.45 5,292,419
Aug 23 2021 39.86 0.28 0.71% 40.72 41.18 39.60 6,347,767
Aug 20 2021 39.58 0.00 +0.00% 38.205 39.68 37.45 0
Aug 20 2021 39.58 2.09 5.57% 38.205 39.68 37.45 7,337,685
Aug 19 2021 37.49 2.16 6.11% 34.685 37.75 33.63 6,477,858
Aug 18 2021 35.33 0.00 +0.00% 36.50 37.00 35.10 0
Aug 18 2021 35.33 -1.28 -3.5% 36.50 37.00 35.10 5,513,907
Aug 17 2021 36.61 -1.33 -3.51% 38.14 38.80 36.45 4,994,321
Aug 16 2021 37.94 -0.43 -1.12% 38.71 39.45 37.75 4,043,266
Aug 13 2021 38.37 0.00 +0.00% 38.695 39.02 37.03 0
Aug 13 2021 38.37 1.50 4.07% 38.695 39.02 37.03 4,187,310
Aug 12 2021 36.87 0.00 +0.00% 37.40 39.86 36.33 0
Aug 12 2021 36.87 -2.00 -5.15% 37.40 39.86 36.33 4,671,238
Aug 11 2021 38.87 1.07 2.83% 38.44 41.00 37.85 5,567,988
Aug 10 2021 37.80 0.00 +0.00% 38.64 39.53 36.74 0
Aug 10 2021 37.80 -0.75 -1.95% 38.64 39.53 36.74 6,035,073
Aug 09 2021 38.55 2.54 7.05% 37.88 38.85 36.35 8,201,831
Aug 06 2021 36.01 0.00 +0.00% 34.15 36.26 32.53 0
Aug 06 2021 36.01 2.29 6.79% 34.15 36.26 32.53 7,089,661
Aug 05 2021 33.72 0.58 1.75% 31.685 34.44 30.81 6,016,210
Aug 04 2021 33.14 1.27 3.98% 33.045 33.45 31.01 18,359,757
Aug 03 2021 31.87 0.00 +0.00% 33.19 33.53 31.82 0
Aug 03 2021 31.87 -1.68 -5.01% 33.19 33.53 31.82 5,924,325
Aug 02 2021 33.55 -1.19 -3.41% 34.54 35.10 33.55 5,500,644
Jul 30 2021 34.735 0.59 1.71% 33.65 34.78 33.00 5,014,130
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:20211028 13:45:16