GBTC returned -76.5% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $7.80 | $8.30 | $7.79 | $8.29 | 5,127,000 |
December 29 2022 | $7.75 | $8.04 | $7.74 | $7.98 | 4,427,700 |
December 28 2022 | $7.84 | $7.97 | $7.73 | $7.80 | 3,886,100 |
December 27 2022 | $8.05 | $8.20 | $7.85 | $7.86 | 4,450,000 |
December 23 2022 | $8.07 | $8.37 | $8.05 | $8.33 | 2,211,000 |
December 22 2022 | $8.17 | $8.20 | $7.94 | $8.15 | 3,381,400 |
December 21 2022 | $8.00 | $8.07 | $7.92 | $8.05 | 2,538,200 |
December 20 2022 | $8.13 | $8.30 | $7.84 | $8.08 | 3,390,300 |
December 19 2022 | $7.94 | $8.40 | $7.93 | $8.13 | 3,558,400 |
December 16 2022 | $8.06 | $8.13 | $7.90 | $7.93 | 3,795,900 |
December 15 2022 | $8.21 | $8.35 | $8.14 | $8.30 | 2,934,400 |
December 14 2022 | $8.41 | $8.75 | $8.30 | $8.40 | 4,894,600 |
December 13 2022 | $8.45 | $8.57 | $8.21 | $8.29 | 4,663,800 |
December 12 2022 | $7.84 | $8.14 | $7.83 | $8.10 | 3,656,500 |
December 09 2022 | $8.18 | $8.24 | $7.99 | $8.03 | 8,596,700 |
December 08 2022 | $8.12 | $8.28 | $8.11 | $8.19 | 4,662,500 |
December 07 2022 | $8.66 | $8.69 | $8.08 | $8.11 | 6,884,900 |
December 06 2022 | $8.85 | $8.88 | $8.60 | $8.76 | 2,382,800 |
December 05 2022 | $9.05 | $9.14 | $8.69 | $8.82 | 2,720,500 |
December 02 2022 | $8.83 | $9.00 | $8.79 | $8.98 | 2,340,400 |
December 01 2022 | $8.97 | $9.18 | $8.84 | $8.89 | 3,896,900 |
November 30 2022 | $8.88 | $9.19 | $8.71 | $9.05 | 3,699,600 |
November 29 2022 | $8.86 | $8.91 | $8.51 | $8.69 | 3,351,300 |
November 28 2022 | $8.76 | $9.00 | $8.51 | $8.84 | 4,074,500 |
November 25 2022 | $9.24 | $9.34 | $8.90 | $9.03 | 1,934,700 |
