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

GBTC

Grayscale Bitcoin Trust ... (QX) Historical Data

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
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
-1.76 -3.71% 45.65 16:06:44
Open Price Low Price High Price Close Price Prev Close
47.11 44.98 48.30 47.41
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.9048.3041.6245.008,369,3181.753.99%
1 Month34.3548.3032.0439.606,767,68411.3032.9%
3 Months31.5348.3027.2037.616,428,59914.1244.78%
6 Months47.0051.3424.0035.457,863,217-1.35-2.87%
1 Year12.9561.36512.37535.3710,658,38332.70252.51%
3 Years7.2061.3653.6624.296,326,60738.45534.03%
5 Years0.0061.3650.0023.024,257,7820.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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 0.79 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 2.34 5.79% 42.60 45.86 39.47 9,778,681
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 -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 1.01 2.9% 34.81 36.00 34.47 3,663,621
Sep 22 2021 34.88 1.70 5.12% 33.43 35.27 33.18 5,537,405
Sep 21 2021 33.18 -1.38 -3.98% 34.00 34.69 32.90 5,523,025
Sep 20 2021 34.555 -3.15 -8.34% 34.35 37.69 33.68 8,659,740
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.