The average closing price for VGT in 2009 was $36.91. It was up 61.6% for the year. The latest price is $702.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $47.76 | $47.76 | $47.04 | $47.09 | 139,883 |
December 30 2009 | $47.29 | $47.63 | $47.28 | $47.61 | 190,655 |
December 29 2009 | $47.52 | $47.53 | $47.34 | $47.43 | 256,661 |
December 28 2009 | $47.48 | $47.59 | $47.21 | $47.46 | 337,113 |
December 24 2009 | $47.03 | $47.39 | $47.02 | $47.39 | 123,265 |
December 23 2009 | $46.74 | $46.97 | $46.65 | $46.94 | 341,621 |
December 22 2009 | $46.53 | $46.67 | $46.42 | $46.60 | 345,784 |
December 21 2009 | $46.10 | $46.50 | $46.07 | $46.36 | 199,949 |
December 18 2009 | $45.57 | $45.89 | $45.40 | $45.89 | 146,849 |
December 17 2009 | $45.47 | $45.51 | $45.10 | $45.21 | 213,625 |
December 16 2009 | $45.67 | $45.93 | $45.63 | $45.72 | 133,213 |
December 15 2009 | $45.54 | $45.84 | $45.38 | $45.48 | 102,915 |
December 14 2009 | $45.57 | $45.73 | $45.37 | $45.70 | 207,956 |
December 11 2009 | $45.58 | $45.61 | $45.07 | $45.23 | 187,824 |
December 10 2009 | $45.43 | $45.58 | $45.30 | $45.35 | 112,158 |
December 09 2009 | $44.78 | $45.25 | $44.50 | $45.25 | 97,533 |
December 08 2009 | $45.01 | $45.14 | $44.65 | $44.84 | 178,247 |
December 07 2009 | $45.25 | $45.48 | $45.06 | $45.16 | 163,535 |
December 04 2009 | $45.43 | $45.76 | $44.76 | $45.30 | 205,772 |
December 03 2009 | $45.13 | $45.39 | $44.82 | $44.86 | 153,607 |
December 02 2009 | $45.01 | $45.36 | $44.90 | $44.99 | 160,515 |
December 01 2009 | $44.70 | $45.13 | $44.67 | $44.99 | 124,892 |
November 30 2009 | $44.20 | $44.35 | $43.83 | $44.32 | 147,095 |
November 27 2009 | $43.90 | $44.48 | $43.69 | $44.25 | 82,704 |
November 25 2009 | $45.00 | $45.03 | $44.87 | $44.96 | 109,430 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
