GBTC returned 97.1% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $8.47 | $8.47 | $8.15 | $8.19 | 3,093,799 |
December 30 2019 | $8.75 | $8.75 | $8.40 | $8.42 | 2,553,392 |
December 27 2019 | $8.54 | $8.72 | $8.50 | $8.58 | 2,608,521 |
December 26 2019 | $8.85 | $9.04 | $8.63 | $8.82 | 2,744,385 |
December 24 2019 | $9.04 | $9.07 | $8.75 | $8.85 | 1,851,893 |
December 23 2019 | $9.09 | $9.42 | $8.90 | $9.00 | 3,651,508 |
December 20 2019 | $8.55 | $8.90 | $8.51 | $8.88 | 2,184,700 |
December 19 2019 | $8.45 | $8.56 | $8.32 | $8.44 | 1,914,767 |
December 18 2019 | $8.02 | $8.63 | $8.00 | $8.42 | 3,475,068 |
December 17 2019 | $8.19 | $8.19 | $7.92 | $8.01 | 3,276,721 |
December 16 2019 | $8.61 | $8.70 | $8.25 | $8.27 | 2,971,600 |
December 13 2019 | $8.75 | $8.86 | $8.69 | $8.79 | 1,360,951 |
December 12 2019 | $8.62 | $8.77 | $8.52 | $8.77 | 941,517 |
December 11 2019 | $8.65 | $8.68 | $8.56 | $8.62 | 860,532 |
December 10 2019 | $8.77 | $8.81 | $8.59 | $8.65 | 1,559,399 |
December 09 2019 | $9.05 | $9.19 | $8.72 | $8.82 | 1,595,000 |
December 06 2019 | $8.70 | $9.07 | $8.69 | $9.00 | 1,485,535 |
December 05 2019 | $8.92 | $9.00 | $8.66 | $8.81 | 1,592,241 |
December 04 2019 | $9.11 | $9.19 | $8.71 | $8.73 | 2,318,838 |
December 03 2019 | $9.04 | $9.10 | $8.91 | $8.99 | 1,332,603 |
December 02 2019 | $9.22 | $9.23 | $8.99 | $8.99 | 2,401,917 |
November 29 2019 | $9.77 | $9.89 | $9.55 | $9.57 | 2,272,626 |
November 27 2019 | $9.04 | $9.74 | $9.04 | $9.58 | 3,452,184 |
November 26 2019 | $8.95 | $9.03 | $8.91 | $9.00 | 1,446,056 |
November 25 2019 | $9.15 | $9.45 | $8.92 | $9.04 | 3,050,009 |
