1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Grayscale Bitcoin Trust Btc (QX) (GBTC)

  7. Grayscale Bitcoin Trust Btc (QX) (GBTC) Historical

GBTC

Grayscale Bitcoin Trust Btc (QX)
15.61
0.38 (2.5%)
Upgrade to Real-Time

GBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2023 15.23 -0.77 -4.81% 15.63 16.03 15.01 3,310,292
Mar 24 2023 16.00 0.00 +0.00% 15.905 16.24 15.62 0
Mar 24 2023 16.00 -0.10 -0.62% 15.905 16.24 15.62 2,031,347
Mar 23 2023 16.10 1.02 6.76% 15.48 16.35 15.07 3,915,375
Mar 22 2023 15.08 0.00 +0.00% 16.075 16.75 15.06 0
Mar 22 2023 15.08 -0.92 -5.75% 16.075 16.75 15.06 5,959,085
Mar 21 2023 16.00 0.00 0.0% 16.11 16.34 15.56 3,754,795
Mar 20 2023 16.00 0.57 3.69% 16.02 16.24 15.40 6,222,946
Mar 17 2023 15.43 1.38 9.82% 14.76 15.54 14.17 7,795,870
Mar 16 2023 14.05 0.78 5.88% 13.255 14.20 13.19 3,289,691
Mar 15 2023 13.27 -0.22 -1.63% 13.55 13.73 12.30 3,124,654
Mar 14 2023 13.49 0.00 +0.00% 13.415 13.68 12.67 0
Mar 14 2023 13.49 0.84 6.64% 13.415 13.68 12.67 5,437,158
Mar 13 2023 12.65 1.42 12.64% 12.24 12.98 11.75 6,768,693
Mar 10 2023 11.23 -0.57 -4.83% 11.60 12.20 11.14 2,931,704
Mar 09 2023 11.80 -1.44 -10.88% 13.055 13.22 11.71 4,158,302
Mar 08 2023 13.24 0.00 +0.00% 12.65 13.54 12.06 0
Mar 08 2023 13.24 0.34 2.64% 12.65 13.54 12.06 4,693,316
Mar 07 2023 12.90 0.00 +0.00% 11.77 13.49 11.40 0
Mar 07 2023 12.90 1.13 9.6% 11.77 13.49 11.40 8,000,037
Mar 06 2023 11.77 0.00 +0.00% 11.23 11.89 11.14 0
Mar 06 2023 11.77 0.52 4.62% 11.23 11.89 11.14 2,831,717
Mar 03 2023 11.25 -0.28 -2.43% 11.015 11.52 10.89 2,982,868
Mar 02 2023 11.53 0.00 +0.00% 11.495 11.56 11.23 0
Mar 02 2023 11.53 0.02 0.17% 11.495 11.56 11.23 1,268,562
Mar 01 2023 11.51 -0.03 -0.26% 11.665 11.88 11.51 1,382,274
Feb 28 2023 11.54 0.05 0.44% 11.47 11.77 11.43 1,095,313
Feb 27 2023 11.49 0.03 0.26% 11.735 11.92 11.40 1,214,837
Feb 24 2023 11.46 0.00 +0.00% 11.785 11.89 11.20 0
Feb 24 2023 11.46 -0.43 -3.62% 11.785 11.89 11.20 1,868,158
Feb 23 2023 11.89 0.31 2.68% 11.895 11.92 11.58 1,554,929
Feb 22 2023 11.58 0.00 +0.00% 11.71 11.88 10.77 0
Feb 22 2023 11.58 -0.30 -2.53% 11.71 11.88 10.77 3,081,758
Feb 21 2023 11.88 -0.32 -2.62% 12.20 12.28 11.85 2,418,535
Feb 20 2023 12.20 0.00 +0.00% 11.66 12.28 11.60 0
Feb 17 2023 12.20 0.31 2.61% 11.66 12.28 11.60 3,461,556
Feb 16 2023 11.89 0.00 +0.00% 12.025 12.68 11.88 0
Feb 16 2023 11.89 -0.28 -2.3% 12.025 12.68 11.88 4,128,045
Feb 15 2023 12.17 1.32 12.17% 11.13 12.25 10.94 3,403,568
Feb 14 2023 10.85 0.00 +0.00% 10.39 10.93 10.30 0
Feb 14 2023 10.85 0.46 4.43% 10.39 10.93 10.30 2,373,249
Feb 13 2023 10.39 -0.28 -2.62% 10.555 10.92 10.20 2,459,566
Feb 10 2023 10.67 0.04 0.38% 10.635 10.83 10.55 3,298,918
Feb 09 2023 10.63 -1.12 -9.53% 11.72 11.80 10.56 4,788,889
Feb 08 2023 11.75 -0.40 -3.29% 12.21 12.22 11.66 2,027,132
Feb 07 2023 12.15 0.00 +0.00% 11.925 12.18 11.75 0
Feb 07 2023 12.15 0.22 1.84% 11.925 12.18 11.75 2,677,634
Feb 06 2023 11.93 -0.39 -3.17% 12.195 12.30 11.91 1,704,741
Feb 03 2023 12.32 0.00 +0.00% 12.715 12.88 12.29 0
Feb 03 2023 12.32 -0.61 -4.72% 12.715 12.88 12.29 2,736,044
Feb 02 2023 12.93 0.28 2.21% 12.855 13.30 12.52 5,826,824
Feb 01 2023 12.65 0.00 +0.00% 12.165 12.69 11.86 0
Feb 01 2023 12.65 0.50 4.12% 12.165 12.69 11.86 2,643,038
Jan 31 2023 12.15 0.00 +0.00% 11.95 12.27 11.48 0
Jan 31 2023 12.15 0.26 2.19% 11.95 12.27 11.48 2,250,328
Jan 30 2023 11.89 -0.47 -3.8% 12.34 12.43 11.85 4,668,241
Jan 27 2023 12.36 0.12 0.98% 12.16 12.56 12.06 2,308,543
Jan 26 2023 12.24 0.00 +0.00% 12.205 12.31 11.81 0
Jan 26 2023 12.24 0.13 1.07% 12.205 12.31 11.81 2,560,465
Jan 25 2023 12.11 0.14 1.17% 11.765 12.19 11.35 2,911,573
Jan 24 2023 11.97 -0.31 -2.52% 12.30 12.37 11.83 3,001,527
Jan 23 2023 12.28 0.10 0.82% 12.305 12.82 11.88 5,911,367
Jan 20 2023 12.18 0.00 +0.00% 11.50 12.25 11.225 0
Jan 20 2023 12.18 0.72 6.28% 11.50 12.25 11.225 4,539,639
Jan 19 2023 11.46 0.00 +0.00% 10.545 11.87 10.35 0
Jan 19 2023 11.46 0.63 5.82% 10.545 11.87 10.35 4,372,691
Jan 18 2023 10.83 -0.89 -7.59% 11.94 12.00 10.51 5,945,625
Jan 17 2023 11.72 0.00 +0.00% 12.02 12.45 11.30 0
Jan 17 2023 11.72 0.40 3.53% 12.02 12.45 11.30 7,219,264
Jan 16 2023 11.32 0.00 +0.00% 10.305 11.43 10.22 0
Jan 13 2023 11.32 0.83 7.91% 10.305 11.43 10.22 5,757,951
Jan 12 2023 10.49 0.69 7.04% 10.205 11.24 9.78 7,676,320
Jan 11 2023 9.80 0.00 +0.00% 9.635 9.96 9.26 0
Jan 11 2023 9.80 -0.08 -0.81% 9.635 9.96 9.26 2,589,526
Jan 10 2023 9.88 0.23 2.38% 9.705 9.95 9.45 2,622,331
Jan 09 2023 9.65 0.00 +0.00% 8.825 9.83 8.70 0
Jan 09 2023 9.65 1.00 11.56% 8.825 9.83 8.70 5,852,866
Jan 06 2023 8.65 0.00 +0.00% 8.31 8.69 8.20 0
Jan 06 2023 8.65 0.20 2.37% 8.31 8.69 8.20 2,183,844
Jan 05 2023 8.45 0.07 0.84% 8.37 8.49 8.21 2,434,526
Jan 04 2023 8.38 0.00 +0.00% 8.28 8.45 8.13 0
Jan 04 2023 8.38 0.18 2.2% 8.28 8.45 8.13 2,291,419
Jan 03 2023 8.20 0.00 +0.00% 8.22 8.59 8.01 0
Jan 03 2023 8.20 -0.09 -1.09% 8.22 8.59 8.01 2,821,640
Jan 02 2023 8.29 0.00 +0.00% 7.795 8.30 7.79 0
Dec 30 2022 8.29 0.31 3.88% 7.795 8.30 7.79 5,127,015
Dec 29 2022 7.98 0.18 2.31% 7.745 8.04 7.74 4,427,663
Dec 28 2022 7.80 -0.06 -0.76% 7.835 7.97 7.73 3,889,339
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.

Log in to ADVFN
Register Now

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

P: V: D:20230328 20:54:23