The average closing price for VGT in 2018 was $171.11. It was up 2% for the year. The latest price is $755.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $157.32 | $158.00 | $156.18 | $157.53 | 965,983 |
December 28 2018 | $157.24 | $158.57 | $154.66 | $155.96 | 1,232,638 |
December 27 2018 | $152.95 | $156.28 | $150.16 | $156.28 | 1,026,435 |
December 26 2018 | $147.24 | $155.01 | $146.45 | $155.01 | 1,532,376 |
December 24 2018 | $148.63 | $150.37 | $146.09 | $146.18 | 1,099,848 |
December 21 2018 | $154.32 | $156.41 | $149.32 | $150.04 | 1,495,624 |
December 20 2018 | $156.95 | $158.46 | $152.54 | $154.83 | 1,619,246 |
December 19 2018 | $160.73 | $163.35 | $156.07 | $157.52 | 1,194,184 |
December 18 2018 | $160.76 | $162.17 | $159.49 | $160.79 | 969,525 |
December 17 2018 | $162.66 | $163.53 | $158.26 | $159.45 | 3,788,116 |
December 14 2018 | $165.16 | $166.10 | $163.00 | $163.23 | 678,841 |
December 13 2018 | $168.09 | $168.89 | $166.26 | $167.13 | 476,843 |
December 12 2018 | $168.28 | $169.70 | $167.09 | $167.12 | 605,087 |
December 11 2018 | $168.16 | $168.38 | $164.39 | $165.63 | 859,832 |
December 10 2018 | $162.67 | $166.16 | $161.73 | $165.56 | 860,137 |
December 07 2018 | $168.60 | $169.34 | $162.63 | $163.39 | 735,272 |
December 06 2018 | $165.06 | $169.25 | $164.22 | $169.25 | 919,847 |
December 04 2018 | $174.35 | $174.48 | $168.48 | $168.74 | 690,982 |
December 03 2018 | $176.08 | $176.43 | $173.61 | $175.48 | 1,336,188 |
November 30 2018 | $170.51 | $171.97 | $169.63 | $171.86 | 425,038 |
November 29 2018 | $171.10 | $171.45 | $169.18 | $170.18 | 485,295 |
November 28 2018 | $167.11 | $171.56 | $166.65 | $171.53 | 611,844 |
November 27 2018 | $164.52 | $166.11 | $163.57 | $165.75 | 438,688 |
November 26 2018 | $164.08 | $165.65 | $163.34 | $165.62 | 555,435 |
November 23 2018 | $161.58 | $163.61 | $161.27 | $162.10 | 208,271 |
Daily pricing data for VGT dates back to 1/30/2004, and may be incomplete.
