The average closing price for VGT in 2007 was $48.26. It was up 13.7% for the year. The latest price is $595.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $51.69 | $51.69 | $50.92 | $50.92 | 55,600 |
December 28 2007 | $52.93 | $52.93 | $51.24 | $51.52 | 52,300 |
December 27 2007 | $52.39 | $52.39 | $51.50 | $51.57 | 79,941 |
December 26 2007 | $52.35 | $52.44 | $52.05 | $52.35 | 89,015 |
December 24 2007 | $51.72 | $52.33 | $51.72 | $52.25 | 58,050 |
December 21 2007 | $52.10 | $52.10 | $51.49 | $51.71 | 41,871 |
December 20 2007 | $50.41 | $51.07 | $50.41 | $51.07 | 59,479 |
December 19 2007 | $50.31 | $50.46 | $49.95 | $50.32 | 53,696 |
December 18 2007 | $50.53 | $50.53 | $49.43 | $50.02 | 241,835 |
December 17 2007 | $50.74 | $50.74 | $49.78 | $49.85 | 65,212 |
December 14 2007 | $51.61 | $51.61 | $50.82 | $50.91 | 59,700 |
December 13 2007 | $52.04 | $52.04 | $51.02 | $51.49 | 36,625 |
December 12 2007 | $52.70 | $52.70 | $50.84 | $51.41 | 32,253 |
December 11 2007 | $52.30 | $52.45 | $50.89 | $50.89 | 80,246 |
December 10 2007 | $51.71 | $52.15 | $51.71 | $52.01 | 45,400 |
December 07 2007 | $51.69 | $51.81 | $51.43 | $51.65 | 58,000 |
December 06 2007 | $50.63 | $51.75 | $50.63 | $51.71 | 61,850 |
December 05 2007 | $50.65 | $51.07 | $50.42 | $51.00 | 35,238 |
December 04 2007 | $49.41 | $50.12 | $49.41 | $49.71 | 41,750 |
December 03 2007 | $50.56 | $50.56 | $49.86 | $49.90 | 37,515 |
November 30 2007 | $50.98 | $51.22 | $49.89 | $50.29 | 45,210 |
November 29 2007 | $51.60 | $51.60 | $50.46 | $50.77 | 59,317 |
November 28 2007 | $50.04 | $51.08 | $49.74 | $51.08 | 83,360 |
November 27 2007 | $49.18 | $49.28 | $48.45 | $49.06 | 98,426 |
November 26 2007 | $49.98 | $49.98 | $48.45 | $48.46 | 63,150 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
