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
-1.66 -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
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.6038.1132.9034.825,178,774-3.37-8.96%
1 Month37.8541.7732.9037.215,174,296-3.62-9.56%
3 Months28.8541.7724.0133.896,184,2125.3818.65%
6 Months49.1557.0024.0036.938,093,923-14.92-30.36%
1 Year10.5761.36510.0034.5910,595,18223.66223.84%
3 Years8.7061.3653.6624.056,276,85925.53293.45%
5 Years0.0061.3650.0022.884,222,0020.000.0%

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
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.