GBTC returned -81.3% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $4.14 | $4.15 | $3.95 | $3.97 | 3,828,967 |
December 28 2018 | $3.98 | $4.33 | $3.93 | $4.17 | 4,033,167 |
December 27 2018 | $4.17 | $4.17 | $3.84 | $4.04 | 4,424,869 |
December 26 2018 | $4.45 | $4.48 | $4.22 | $4.25 | 3,018,023 |
December 24 2018 | $4.60 | $4.84 | $4.59 | $4.79 | 2,263,711 |
December 21 2018 | $4.69 | $4.77 | $4.25 | $4.32 | 2,709,644 |
December 20 2018 | $4.69 | $4.84 | $4.52 | $4.63 | 3,620,726 |
December 19 2018 | $4.56 | $4.73 | $4.21 | $4.31 | 4,361,264 |
December 18 2018 | $4.50 | $4.50 | $3.91 | $4.15 | 2,327,995 |
December 17 2018 | $3.99 | $4.43 | $3.96 | $4.35 | 3,792,781 |
December 14 2018 | $3.92 | $3.94 | $3.76 | $3.84 | 1,614,945 |
December 13 2018 | $4.06 | $4.14 | $3.82 | $3.89 | 1,413,463 |
December 12 2018 | $4.02 | $4.39 | $3.97 | $4.05 | 1,827,915 |
December 11 2018 | $4.20 | $4.20 | $3.94 | $3.95 | 922,125 |
December 10 2018 | $3.99 | $4.15 | $3.91 | $4.03 | 1,572,879 |
December 07 2018 | $4.09 | $4.20 | $3.91 | $3.98 | 5,126,608 |
December 06 2018 | $4.41 | $4.42 | $4.26 | $4.29 | 2,291,287 |
December 04 2018 | $4.85 | $4.94 | $4.50 | $4.51 | 1,995,653 |
December 03 2018 | $5.01 | $5.01 | $4.62 | $4.75 | 2,141,357 |
November 30 2018 | $5.03 | $5.14 | $4.84 | $4.99 | 1,898,563 |
November 29 2018 | $5.52 | $5.64 | $5.17 | $5.29 | 2,295,580 |
November 28 2018 | $4.95 | $5.64 | $4.94 | $5.54 | 5,963,921 |
November 27 2018 | $4.46 | $4.75 | $4.45 | $4.70 | 2,020,947 |
November 26 2018 | $4.56 | $4.73 | $4.37 | $4.49 | 4,752,875 |
November 23 2018 | $4.90 | $4.99 | $4.78 | $4.88 | 1,095,117 |
