The average closing price for VGT in 2009 was $36.83. It was up 61.6% for the year. The latest price is $755.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $47.66 | $47.66 | $46.94 | $46.98 | 139,883 |
December 30 2009 | $47.19 | $47.52 | $47.18 | $47.51 | 190,655 |
December 29 2009 | $47.42 | $47.43 | $47.24 | $47.33 | 256,661 |
December 28 2009 | $47.38 | $47.49 | $47.11 | $47.36 | 337,113 |
December 24 2009 | $46.92 | $47.28 | $46.92 | $47.28 | 123,265 |
December 23 2009 | $46.64 | $46.87 | $46.55 | $46.84 | 341,621 |
December 22 2009 | $46.43 | $46.56 | $46.32 | $46.50 | 345,784 |
December 21 2009 | $46.00 | $46.40 | $45.97 | $46.26 | 199,949 |
December 18 2009 | $45.47 | $45.79 | $45.30 | $45.79 | 146,849 |
December 17 2009 | $45.37 | $45.41 | $45.00 | $45.11 | 213,625 |
December 16 2009 | $45.57 | $45.83 | $45.53 | $45.63 | 133,213 |
December 15 2009 | $45.45 | $45.74 | $45.28 | $45.39 | 102,915 |
December 14 2009 | $45.47 | $45.63 | $45.27 | $45.60 | 207,956 |
December 11 2009 | $45.48 | $45.51 | $44.97 | $45.13 | 187,824 |
December 10 2009 | $45.33 | $45.48 | $45.20 | $45.25 | 112,158 |
December 09 2009 | $44.69 | $45.16 | $44.41 | $45.16 | 97,533 |
December 08 2009 | $44.92 | $45.05 | $44.55 | $44.75 | 178,247 |
December 07 2009 | $45.16 | $45.39 | $44.96 | $45.06 | 163,535 |
December 04 2009 | $45.34 | $45.66 | $44.66 | $45.20 | 205,772 |
December 03 2009 | $45.04 | $45.29 | $44.72 | $44.76 | 153,607 |
December 02 2009 | $44.92 | $45.26 | $44.80 | $44.89 | 160,515 |
December 01 2009 | $44.60 | $45.04 | $44.58 | $44.89 | 124,892 |
November 30 2009 | $44.11 | $44.25 | $43.74 | $44.23 | 147,095 |
November 27 2009 | $43.81 | $44.39 | $43.60 | $44.15 | 82,704 |
November 25 2009 | $44.90 | $44.93 | $44.77 | $44.87 | 109,430 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
