GBTC returned 0.5% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $36.00 | $36.24 | $34.13 | $34.25 | 4,769,600 |
December 30 2021 | $35.39 | $36.00 | $35.21 | $35.39 | 3,948,700 |
December 29 2021 | $35.86 | $36.54 | $35.23 | $35.36 | 4,153,000 |
December 28 2021 | $37.60 | $37.69 | $35.81 | $36.33 | 5,865,300 |
December 27 2021 | $39.40 | $39.94 | $39.01 | $39.29 | 4,853,200 |
December 23 2021 | $36.74 | $39.33 | $36.45 | $39.14 | 5,511,000 |
December 22 2021 | $36.60 | $37.38 | $36.18 | $37.00 | 3,706,400 |
December 21 2021 | $35.80 | $36.60 | $35.70 | $36.53 | 4,923,100 |
December 20 2021 | $33.82 | $34.50 | $33.20 | $34.47 | 5,573,500 |
December 17 2021 | $34.85 | $35.75 | $33.92 | $34.42 | 5,699,400 |
December 16 2021 | $37.61 | $37.64 | $35.67 | $36.31 | 4,222,600 |
December 15 2021 | $36.53 | $37.93 | $35.37 | $37.66 | 7,307,500 |
December 14 2021 | $35.57 | $36.75 | $35.25 | $36.70 | 4,453,600 |
December 13 2021 | $36.93 | $37.06 | $34.61 | $35.41 | 7,494,600 |
December 10 2021 | $38.75 | $38.87 | $36.45 | $37.28 | 5,132,200 |
December 09 2021 | $39.16 | $39.30 | $37.01 | $37.10 | 6,159,800 |
December 08 2021 | $39.69 | $41.01 | $39.65 | $40.33 | 4,088,100 |
December 07 2021 | $40.40 | $41.60 | $39.76 | $40.10 | 7,786,222 |
December 06 2021 | $38.05 | $39.17 | $36.69 | $38.40 | 10,139,690 |
December 03 2021 | $45.06 | $45.18 | $40.51 | $41.85 | 9,818,900 |
December 02 2021 | $44.58 | $45.67 | $44.08 | $45.39 | 4,718,000 |
December 01 2021 | $47.05 | $47.90 | $44.77 | $44.87 | 5,090,800 |
November 30 2021 | $47.45 | $48.34 | $45.48 | $46.22 | 5,442,700 |
November 29 2021 | $46.49 | $47.79 | $46.00 | $47.18 | 4,644,600 |
November 26 2021 | $44.28 | $44.72 | $43.71 | $44.33 | 4,545,900 |
