GBTC returned 93.1% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $1.21 | $1.21 | $1.18 | $1.18 | 1,401,856 |
December 29 2016 | $1.24 | $1.24 | $1.17 | $1.18 | 1,665,848 |
December 28 2016 | $1.14 | $1.24 | $1.14 | $1.17 | 2,651,743 |
December 27 2016 | $1.13 | $1.19 | $1.12 | $1.12 | 3,274,456 |
December 23 2016 | $1.06 | $1.14 | $1.05 | $1.08 | 2,240,786 |
December 22 2016 | $1.04 | $1.05 | $1.02 | $1.02 | 1,215,579 |
December 21 2016 | $1.01 | $1.04 | $1.00 | $1.01 | 2,258,804 |
December 20 2016 | $0.99 | $0.99 | $0.98 | $0.98 | 322,049 |
December 19 2016 | $0.99 | $1.01 | $0.98 | $0.98 | 625,353 |
December 16 2016 | $0.98 | $1.00 | $0.98 | $0.99 | 349,713 |
December 15 2016 | $1.00 | $1.00 | $0.97 | $0.98 | 796,069 |
December 14 2016 | $1.01 | $1.03 | $1.00 | $1.00 | 314,223 |
December 13 2016 | $1.02 | $1.03 | $0.99 | $1.00 | 518,428 |
December 12 2016 | $1.01 | $1.02 | $1.01 | $1.02 | 366,366 |
December 09 2016 | $1.01 | $1.03 | $1.00 | $1.00 | 311,948 |
December 08 2016 | $0.99 | $1.04 | $0.99 | $1.01 | 1,555,465 |
December 07 2016 | $0.98 | $0.99 | $0.98 | $0.99 | 359,450 |
December 06 2016 | $0.99 | $1.00 | $0.96 | $0.96 | 502,867 |
December 05 2016 | $1.00 | $1.00 | $0.96 | $0.96 | 313,313 |
December 02 2016 | $0.98 | $1.02 | $0.98 | $1.01 | 515,061 |
December 01 2016 | $0.95 | $0.98 | $0.95 | $0.98 | 210,119 |
November 30 2016 | $0.95 | $0.96 | $0.90 | $0.96 | 1,826,554 |
November 29 2016 | $0.97 | $0.98 | $0.94 | $0.94 | 1,291,837 |
November 28 2016 | $0.98 | $0.98 | $0.97 | $0.98 | 281,281 |
November 25 2016 | $1.01 | $1.01 | $0.98 | $0.98 | 164,892 |
