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
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -1.66 | -4.63% | 34.23 | 17:20:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 32.98 | 32.90 | 34.42 | 34.23 | 35.89 |
GBTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.60 | 38.11 | 32.90 | 34.82 | 5,178,774 | -3.37 | -8.96% |
| 1 Month | 37.85 | 41.77 | 32.90 | 37.21 | 5,174,296 | -3.62 | -9.56% |
| 3 Months | 28.85 | 41.77 | 24.01 | 33.89 | 6,184,212 | 5.38 | 18.65% |
| 6 Months | 49.15 | 57.00 | 24.00 | 36.93 | 8,093,923 | -14.92 | -30.36% |
| 1 Year | 10.57 | 61.365 | 10.00 | 34.59 | 10,595,182 | 23.66 | 223.84% |
| 3 Years | 8.70 | 61.365 | 3.66 | 24.05 | 6,276,859 | 25.53 | 293.45% |
| 5 Years | 0.00 | 61.365 | 0.00 | 22.88 | 4,222,002 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 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 | -0.29 | -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 03 2021 | 40.73 | 1.66 | 4.25% | 40.45 | 40.93 | 39.295 | 5,408,261 |
| 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 | -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 |
