Best deals to access real time data! |
|
Small Cap Pro
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  |
|
|---|---|---|---|---|
| 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 |
GBTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.24 | 24.06 | 17.60 | 21.26 | 19,584,806 | 0.50 | 2.15% |
| 1 Month | 15.70 | 24.06 | 15.29 | 19.52 | 13,583,673 | 8.04 | 51.21% |
| 3 Months | 11.36 | 24.06 | 10.00 | 16.41 | 8,308,081 | 12.38 | 108.98% |
| 6 Months | 11.10 | 24.06 | 9.13 | 14.43 | 6,943,971 | 12.64 | 113.87% |
| 1 Year | 9.22 | 24.06 | 5.01 | 12.51 | 5,857,457 | 14.52 | 157.48% |
| 3 Years | 0.00 | 24.06 | 0.00 | 11.65 | 4,028,250 | 0.00 | 0.0% |
| 5 Years | 0.00 | 24.06 | 0.00 | 11.59 | 2,426,182 | 0.00 | 0.0% |
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 |
