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
0.5465 2.36% 23.74 15:59:59
Open Price Low Price High Price Close Price Previous Close
22.84 22.57 24.05 23.74 23.1935
more quote information »

GBTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.2424.0617.6021.2619,584,8060.502.15%
1 Month15.7024.0615.2919.5213,583,6738.0451.21%
3 Months11.3624.0610.0016.418,308,08112.38108.98%
6 Months11.1024.069.1314.436,943,97112.64113.87%
1 Year9.2224.065.0112.515,857,45714.52157.48%
3 Years0.0024.060.0011.654,028,2500.000.0%
5 Years0.0024.060.0011.592,426,1820.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 23.74 0.55 2.36% 22.84 24.05 20.98 16,041,206
Nov 30 2020 23.1935 4.34 23.04% 22.30 23.52 18.95 21,269,968
Nov 27 2020 18.85 -2.02 -9.66% 18.50 20.96 17.60 22,016,782
Nov 25 2020 20.865 -1.50 -6.69% 22.34 23.29 20.63 17,572,269
Nov 24 2020 22.36 0.23 1.04% 23.24 24.06 22.10 17,480,203
Nov 23 2020 22.13 0.89 4.19% 21.90 22.21 21.10 15,356,001
Nov 20 2020 21.24 1.14 5.67% 20.61 21.39 19.195 14,494,579
Nov 19 2020 20.10 0.46 2.34% 19.73 20.54 19.54 10,977,699
Nov 18 2020 19.64 -0.52 -2.58% 20.37 20.74 19.33 19,994,366
Nov 17 2020 20.16 1.30 6.89% 19.47 20.35 18.86 16,977,444
Nov 16 2020 18.86 0.90 5.01% 18.30 18.86 17.96 11,713,305
Nov 13 2020 17.96 -0.28 -1.54% 18.36 18.98 17.60 9,205,417
Nov 12 2020 18.24 0.72 4.08% 17.89 18.77 17.02 9,924,043
Nov 11 2020 17.525 1.02 6.15% 16.75 18.00 16.57 9,917,475
Nov 10 2020 16.51 -0.58 -3.39% 16.94 17.12 16.24 6,328,418
Nov 09 2020 17.09 -0.45 -2.57% 17.35 17.76 15.81 15,152,350
Nov 06 2020 17.54 0.27 1.56% 17.66 17.75 17.0601 10,274,746
Nov 05 2020 17.27 1.40 8.82% 16.91 17.69 15.86 14,955,947
Nov 04 2020 15.87 0.45 2.92% 15.66 16.10 15.29 7,990,679
Nov 03 2020 15.42 -0.09 -0.58% 15.70 15.87 15.40 6,488,097
Nov 02 2020 15.51 0.13 0.85% 15.35 15.59 15.00 6,149,175
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.