Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 3:50AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Goldman Sachs Emerging Mkts Eq Svc (GEMSX)

On Dec 4: 14.26   0.06 (0.42%)

MORE ON GEMSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 14.26 14.26 14.26 14.26 0 14.26 3-Dec-09 14.20 14.20 14.20 14.20 0 14.20 2-Dec-09 14.22 14.22 14.22 14.22 0 14.22 1-Dec-09 14.12 14.12 14.12 14.12 0 14.12 30-Nov-09 13.80 13.80 13.80 13.80 0 13.80 27-Nov-09 13.66 13.66 13.66 13.66 0 13.66 25-Nov-09 14.18 14.18 14.18 14.18 0 14.18 24-Nov-09 14.07 14.07 14.07 14.07 0 14.07 23-Nov-09 14.12 14.12 14.12 14.12 0 14.12 20-Nov-09 13.92 13.92 13.92 13.92 0 13.92 19-Nov-09 13.99 13.99 13.99 13.99 0 13.99 18-Nov-09 14.18 14.18 14.18 14.18 0 14.18 17-Nov-09 14.22 14.22 14.22 14.22 0 14.22 16-Nov-09 14.27 14.27 14.27 14.27 0 14.27 13-Nov-09 13.96 13.96 13.96 13.96 0 13.96 12-Nov-09 13.81 13.81 13.81 13.81 0 13.81 11-Nov-09 14.06 14.06 14.06 14.06 0 14.06 10-Nov-09 13.96 13.96 13.96 13.96 0 13.96 9-Nov-09 14.01 14.01 14.01 14.01 0 14.01 6-Nov-09 13.60 13.60 13.60 13.60 0 13.60 5-Nov-09 13.57 13.57 13.57 13.57 0 13.57 4-Nov-09 13.38 13.38 13.38 13.38 0 13.38 3-Nov-09 13.11 13.11 13.11 13.11 0 13.11 2-Nov-09 13.15 13.15 13.15 13.15 0 13.15 30-Oct-09 13.03 13.03 13.03 13.03 0 13.03 29-Oct-09 13.43 13.43 13.43 13.43 0 13.43 28-Oct-09 13.06 13.06 13.06 13.06 0 13.06 27-Oct-09 13.59 13.59 13.59 13.59 0 13.59 26-Oct-09 13.81 13.81 13.81 13.81 0 13.81 23-Oct-09 13.94 13.94 13.94 13.94 0 13.94 22-Oct-09 14.01 14.01 14.01 14.01 0 14.01 21-Oct-09 13.98 13.98 13.98 13.98 0 13.98 20-Oct-09 14.01 14.01 14.01 14.01 0 14.01 19-Oct-09 14.18 14.18 14.18 14.18 0 14.18 16-Oct-09 13.96 13.96 13.96 13.96 0 13.96 15-Oct-09 14.16 14.16 14.16 14.16 0 14.16 14-Oct-09 14.18 14.18 14.18 14.18 0 14.18 13-Oct-09 13.79 13.79 13.79 13.79 0 13.79 12-Oct-09 13.80 13.80 13.80 13.80 0 13.80 9-Oct-09 13.77 13.77 13.77 13.77 0 13.77 8-Oct-09 13.67 13.67 13.67 13.67 0 13.67 7-Oct-09 13.51 13.51 13.51 13.51 0 13.51 6-Oct-09 13.48 13.48 13.48 13.48 0 13.48 5-Oct-09 13.26 13.26 13.26 13.26 0 13.26 2-Oct-09 12.99 12.99 12.99 12.99 0 12.99 1-Oct-09 13.03 13.03 13.03 13.03 0 13.03 30-Sep-09 13.26 13.26 13.26 13.26 0 13.26 29-Sep-09 13.23 13.23 13.23 13.23 0 13.23 28-Sep-09 13.17 13.17 13.17 13.17 0 13.17 25-Sep-09 13.09 13.09 13.09 13.09 0 13.09 24-Sep-09 13.04 13.04 13.04 13.04 0 13.04 23-Sep-09 13.20 13.20 13.20 13.20 0 13.20 22-Sep-09 13.34 13.34 13.34 13.34 0 13.34 21-Sep-09 13.15 13.15 13.15 13.15 0 13.15 18-Sep-09 13.29 13.29 13.29 13.29 0 13.29 17-Sep-09 13.24 13.24 13.24 13.24 0 13.24 16-Sep-09 13.29 13.29 13.29 13.29 0 13.29 15-Sep-09 12.99 12.99 12.99 12.99 0 12.99 14-Sep-09 12.86 12.86 12.86 12.86 0 12.86 11-Sep-09 12.88 12.88 12.88 12.88 0 12.88 10-Sep-09 12.83 12.83 12.83 12.83 0 12.83 9-Sep-09 12.67 12.67 12.67 12.67 0 12.67 8-Sep-09 12.63 12.63 12.63 12.63 0 12.63 4-Sep-09 12.37 12.37 12.37 12.37 0 12.37 3-Sep-09 12.16 12.16 12.16 12.16 0 12.16 2-Sep-09 11.95 11.95 11.95 11.95 0 11.95 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions