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
-2.44 -5.34% 43.20 16:31:08
Open Price Low Price High Price Close Price Prev Close
43.70 40.80 45.60 43.20 45.6365
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.2161.36540.8049.9218,243,166-11.01-20.31%
1 Month39.0961.36532.8046.1714,394,8534.1110.51%
3 Months23.8861.36519.3937.6116,619,02319.3280.9%
6 Months13.0561.36510.0029.9412,064,98330.15231.03%
1 Year10.1561.3655.0123.788,857,89733.05325.62%
3 Years18.0561.3653.6618.235,166,99725.15139.34%
5 Years0.0061.3650.0018.043,233,8790.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 43.20 -2.44 -5.34% 43.70 45.60 40.80 21,957,497
Feb 25 2021 45.6365 -2.76 -5.71% 49.89 51.00 45.00 12,412,452
Feb 24 2021 48.40 2.56 5.58% 48.29 51.09 46.05 12,799,959
Feb 23 2021 45.84 -7.66 -14.32% 48.29 53.355 42.40 28,898,008
Feb 22 2021 53.50 -3.20 -5.64% 51.76 61.365 48.50 19,090,047
Feb 19 2021 56.70 3.80 7.18% 54.21 58.22 52.78 18,015,363
Feb 18 2021 52.90 -1.17 -2.16% 53.59 55.08 51.51 14,645,141
Feb 17 2021 54.07 3.76 7.48% 52.00 54.34 50.51 14,268,497
Feb 16 2021 50.3065 1.40 2.86% 50.19 52.15 49.00 13,477,484
Feb 12 2021 48.91 0.91 1.9% 48.45 49.08 46.97 9,795,561
Feb 11 2021 48.00 3.05 6.79% 48.30 49.20 44.95 11,817,889
Feb 10 2021 44.95 -2.95 -6.16% 46.26 48.74 43.16 14,189,183
Feb 09 2021 47.90 2.21 4.84% 46.95 49.03 45.65 13,947,105
Feb 08 2021 45.69 7.81 20.62% 43.76 45.73 37.71 24,164,321
Feb 05 2021 37.88 -0.08 -0.21% 38.90 39.00 37.51 7,810,752
Feb 04 2021 37.96 -0.10 -0.26% 38.54 38.88 36.15 9,593,765
Feb 03 2021 38.06 1.26 3.42% 37.75 38.30 36.65 10,213,421
Feb 02 2021 36.80 2.85 8.39% 34.97 37.06 33.68 9,921,974
Feb 01 2021 33.95 -0.74 -2.13% 34.04 35.00 32.80 9,119,856
Jan 29 2021 34.69 1.04 3.11% 39.09 40.12 33.38 19,321,426
Jan 28 2021 33.645 2.28 7.28% 31.83 34.25 31.01 11,608,616
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.