GBTC

Grayscale Bitcoin Trust ... (QX) Historical Data

Company Name Stock Ticker Symbol Market Type
Grayscale Bitcoin Trust Btc (QX) GBTC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 0.97% 14.51 10:38:28
Open Price Low Price High Price Close Price Prev Close
14.53 14.41 14.68 14.37
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.62515.923514.3214.973,005,084-1.12-7.14%
1 Month14.9215.98512.9114.543,469,897-0.41-2.75%
3 Months18.1221.19511.9214.485,633,567-3.61-19.92%
6 Months28.1433.9011.9220.225,147,598-13.63-48.44%
1 Year36.5055.0511.9230.515,739,661-21.99-60.25%
3 Years14.0061.3655.0127.596,846,0400.513.64%
5 Years0.0061.3650.0024.095,197,8230.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 14.37 -0.57 -3.82% 14.765 14.97 14.32 3,095,329
Aug 16 2022 14.94 -0.12 -0.8% 15.06 15.11 14.80 1,929,299
Aug 15 2022 15.06 -0.16 -1.05% 15.185 15.30 15.00 2,426,382
Aug 12 2022 15.22 0.04 0.26% 14.98 15.35 14.70 3,374,029
Aug 11 2022 15.18 0.22 1.47% 15.625 15.9235 15.065 4,200,379
Aug 10 2022 14.96 0.61 4.25% 15.14 15.20 14.30 3,890,218
Aug 09 2022 14.35 -0.79 -5.22% 14.75 15.07 14.31 3,216,239
Aug 08 2022 15.14 0.91 6.39% 14.89 15.23 14.295 3,930,280
Aug 05 2022 14.23 0.24 1.72% 14.38 14.62 14.14 2,822,009
Aug 04 2022 13.99 -0.53 -3.65% 14.14 14.50 13.94 2,676,607
Aug 03 2022 14.52 0.34 2.4% 14.39 14.70 14.235 4,686,694
Aug 02 2022 14.18 -0.03 -0.21% 14.15 14.75 14.00 2,909,377
Aug 01 2022 14.21 -0.59 -3.99% 14.29 15.09 14.05 2,502,035
Jul 29 2022 14.80 -0.03 -0.2% 14.67 15.15 14.48 3,871,899
Jul 28 2022 14.83 0.60 4.22% 14.47 14.92 14.00 5,447,832
Jul 27 2022 14.23 1.23 9.46% 13.22 14.48 13.11 3,677,470
Jul 26 2022 13.00 -0.76 -5.52% 13.09 13.67 12.91 3,783,700
Jul 25 2022 13.76 -0.72 -4.97% 14.13 14.395 13.55 3,744,629
Jul 22 2022 14.48 -0.56 -3.72% 15.33 15.47 14.48 3,589,472
Jul 21 2022 15.04 -0.54 -3.47% 14.92 15.985 14.52 3,624,059
Jul 20 2022 15.58 0.20 1.3% 15.73 16.15 14.615 6,516,274
Jul 19 2022 15.38 1.30 9.23% 14.59 15.72 14.22 6,166,718
Jul 18 2022 14.08 0.38 2.77% 14.34 14.95 13.70 4,999,243
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.

Log in to InvestorsHub
Register Now