The average closing price for VGT in 2009 was $36.95. It was up 61.6% for the year. The latest price is $595.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $47.81 | $47.81 | $47.09 | $47.14 | 139,883 |
December 30 2009 | $47.34 | $47.68 | $47.33 | $47.66 | 190,655 |
December 29 2009 | $47.57 | $47.58 | $47.39 | $47.48 | 256,661 |
December 28 2009 | $47.53 | $47.64 | $47.27 | $47.51 | 337,113 |
December 24 2009 | $47.08 | $47.44 | $47.07 | $47.44 | 123,265 |
December 23 2009 | $46.79 | $47.02 | $46.70 | $46.99 | 341,621 |
December 22 2009 | $46.58 | $46.72 | $46.47 | $46.65 | 345,784 |
December 21 2009 | $46.15 | $46.55 | $46.12 | $46.41 | 199,949 |
December 18 2009 | $45.62 | $45.94 | $45.45 | $45.94 | 146,849 |
December 17 2009 | $45.52 | $45.56 | $45.15 | $45.26 | 213,625 |
December 16 2009 | $45.72 | $45.98 | $45.68 | $45.77 | 133,213 |
December 15 2009 | $45.59 | $45.88 | $45.43 | $45.53 | 102,915 |
December 14 2009 | $45.62 | $45.78 | $45.41 | $45.75 | 207,956 |
December 11 2009 | $45.63 | $45.66 | $45.11 | $45.28 | 187,824 |
December 10 2009 | $45.47 | $45.63 | $45.35 | $45.40 | 112,158 |
December 09 2009 | $44.83 | $45.30 | $44.55 | $45.30 | 97,533 |
December 08 2009 | $45.06 | $45.19 | $44.70 | $44.89 | 178,247 |
December 07 2009 | $45.30 | $45.53 | $45.11 | $45.21 | 163,535 |
December 04 2009 | $45.48 | $45.81 | $44.81 | $45.35 | 205,772 |
December 03 2009 | $45.18 | $45.44 | $44.87 | $44.91 | 153,607 |
December 02 2009 | $45.06 | $45.41 | $44.95 | $45.04 | 160,515 |
December 01 2009 | $44.75 | $45.18 | $44.72 | $45.04 | 124,892 |
November 30 2009 | $44.25 | $44.40 | $43.88 | $44.37 | 147,095 |
November 27 2009 | $43.95 | $44.53 | $43.74 | $44.29 | 82,704 |
November 25 2009 | $45.05 | $45.08 | $44.92 | $45.01 | 109,430 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
