GBTC returned 291.2% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $32.24 | $32.90 | $31.15 | $32.00 | 14,220,900 |
December 30 2020 | $31.30 | $33.00 | $31.00 | $32.90 | 18,116,492 |
December 29 2020 | $31.11 | $31.15 | $28.50 | $30.08 | 16,651,759 |
December 28 2020 | $33.33 | $33.34 | $30.12 | $30.45 | 19,499,421 |
December 24 2020 | $28.70 | $28.71 | $26.45 | $27.35 | 12,591,233 |
December 23 2020 | $30.50 | $30.85 | $28.82 | $28.88 | 11,054,652 |
December 22 2020 | $31.61 | $32.00 | $30.02 | $30.39 | 12,181,330 |
December 21 2020 | $29.62 | $31.75 | $29.34 | $30.83 | 18,936,725 |
December 18 2020 | $28.49 | $29.50 | $27.60 | $29.48 | 11,082,824 |
December 17 2020 | $29.89 | $30.92 | $27.10 | $28.25 | 28,695,132 |
December 16 2020 | $24.98 | $26.04 | $24.60 | $25.81 | 18,561,539 |
December 15 2020 | $22.83 | $23.44 | $22.47 | $23.26 | 8,883,945 |
December 14 2020 | $22.80 | $22.86 | $22.01 | $22.27 | 9,285,710 |
December 11 2020 | $20.55 | $21.07 | $20.20 | $20.61 | 8,764,752 |
December 10 2020 | $19.83 | $21.50 | $19.39 | $21.47 | 12,444,152 |
December 09 2020 | $20.84 | $21.30 | $19.60 | $20.07 | 13,716,990 |
December 08 2020 | $22.20 | $22.21 | $20.76 | $20.96 | 13,771,340 |
December 07 2020 | $23.72 | $23.85 | $22.10 | $22.46 | 10,693,999 |
December 04 2020 | $23.88 | $23.90 | $22.72 | $23.22 | 10,496,056 |
December 03 2020 | $23.84 | $24.12 | $23.53 | $24.00 | 9,490,232 |
December 02 2020 | $23.81 | $23.88 | $22.87 | $23.39 | 8,531,939 |
December 01 2020 | $22.84 | $24.05 | $22.57 | $23.74 | 16,040,781 |
November 30 2020 | $22.30 | $23.52 | $21.88 | $23.19 | 20,669,968 |
November 27 2020 | $18.50 | $19.15 | $17.60 | $18.84 | 21,926,782 |
November 25 2020 | $22.34 | $23.29 | $20.63 | $20.87 | 17,520,269 |
