ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GBTC Grayscale Bitcoin Trust Btc (QX)

35.10
1.46 (4.35%)
Dec 05 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Grayscale Bitcoin Trust Btc (QX) GBTC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
1.46 4.35% 35.10 16:26:31
Open Price Low Price High Price Close Price Prev Close
33.80 33.70 36.08 35.10 33.636
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.4836.0830.0131.884,627,2654.6215.16%
1 Month26.7536.0826.5829.964,421,8898.3531.21%
3 Months19.3736.0818.0425.743,543,65615.7381.21%
6 Months14.2236.0810.87522.033,490,48020.88146.84%
1 Year9.0536.087.7317.473,320,55426.05287.85%
3 Years23.7261.3657.4630.286,201,15411.3847.98%
5 Years4.4161.3653.6623.935,667,39930.69695.92%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2023 35.10 1.46 4.35% 33.80 36.08 33.00 8,617,920
Dec 04 2023 33.636 1.91 6.01% 33.38 34.00 31.74 6,625,161
Dec 01 2023 31.73 1.49 4.91% 30.75 31.75 30.32 5,009,963
Nov 30 2023 30.245 -0.77 -2.49% 30.72 31.35 30.01 3,522,704
Nov 29 2023 31.018 -0.49 -1.56% 31.54 31.69 31.00 4,249,408
Nov 28 2023 31.51 1.41 4.67% 30.48 31.65 30.095 3,729,087
Nov 27 2023 30.105 -1.19 -3.79% 30.35 31.25 29.88 3,997,592
Nov 24 2023 31.29 0.84 2.76% 30.38 31.48 30.37 3,460,881
Nov 22 2023 30.45 1.25 4.28% 29.16 30.49 29.08 3,236,466
Nov 21 2023 29.20 -0.59 -1.98% 29.44 30.00 29.09 4,193,973
Nov 20 2023 29.79 0.80 2.76% 29.20 30.14 28.80 3,932,222
Nov 17 2023 28.99 0.00 0.02% 29.13 29.63 28.33 2,960,153
Nov 16 2023 28.985 -0.78 -2.6% 29.65 29.78 28.55 5,002,135
Nov 15 2023 29.76 2.34 8.53% 28.00 29.78 27.44 4,638,390
Nov 14 2023 27.42 -1.64 -5.64% 29.02 29.70 27.29 5,433,023
Nov 13 2023 29.06 -0.91 -3.05% 29.89 29.98 29.00 3,224,095
Nov 10 2023 29.973 0.88 3.04% 29.35 30.03 29.11 5,322,666
Nov 09 2023 29.09 1.29 4.64% 29.28 30.05 27.91 7,885,615
Nov 08 2023 27.80 -0.30 -1.07% 27.92 28.15 27.185 3,802,513
Nov 07 2023 28.10 1.15 4.27% 26.75 28.25 26.58 3,789,844
Nov 06 2023 26.95 -0.10 -0.37% 27.33 27.60 26.90 2,875,107
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock