GSCEX: Historical Prices for GOLDMAN SACHS CONCENTRATED EMER

Date	Open	High	Low	Close	Volume	Adj Close*
29-Apr-09	5.55	5.55	5.55	5.55	0	5.55
28-Apr-09	5.37	5.37	5.37	5.37	0	5.37
27-Apr-09	5.39	5.39	5.39	5.39	0	5.39
24-Apr-09	5.58	5.58	5.58	5.58	0	5.58
23-Apr-09	5.48	5.48	5.48	5.48	0	5.48
22-Apr-09	5.39	5.39	5.39	5.39	0	5.39
21-Apr-09	5.43	5.43	5.43	5.43	0	5.43
20-Apr-09	5.32	5.32	5.32	5.32	0	5.32
17-Apr-09	5.59	5.59	5.59	5.59	0	5.59
16-Apr-09	5.66	5.66	5.66	5.66	0	5.66
15-Apr-09	5.64	5.64	5.64	5.64	0	5.64
14-Apr-09	5.58	5.58	5.58	5.58	0	5.58
13-Apr-09	5.63	5.63	5.63	5.63	0	5.63
9-Apr-09	5.60	5.60	5.60	5.60	0	5.60
8-Apr-09	5.35	5.35	5.35	5.35	0	5.35
7-Apr-09	5.30	5.30	5.30	5.30	0	5.30
6-Apr-09	5.39	5.39	5.39	5.39	0	5.39
3-Apr-09	5.42	5.42	5.42	5.42	0	5.42
2-Apr-09	5.38	5.38	5.38	5.38	0	5.38
1-Apr-09	5.11	5.11	5.11	5.11	0	5.11
30-Mar-09	4.85	4.85	4.85	4.85	0	4.85
27-Mar-09	5.11	5.11	5.11	5.11	0	5.11
26-Mar-09	5.29	5.29	5.29	5.29	0	5.29
25-Mar-09	5.15	5.15	5.15	5.15	0	5.15
23-Mar-09	5.22	5.22	5.22	5.22	0	5.22
20-Mar-09	4.82	4.82	4.82	4.82	0	4.82
19-Mar-09	4.90	4.90	4.90	4.90	0	4.90
18-Mar-09	4.88	4.88	4.88	4.88	0	4.88
17-Mar-09	4.84	4.84	4.84	4.84	0	4.84
16-Mar-09	4.70	4.70	4.70	4.70	0	4.70
13-Mar-09	4.68	4.68	4.68	4.68	0	4.68
12-Mar-09	4.64	4.64	4.64	4.64	0	4.64
11-Mar-09	4.52	4.52	4.52	4.52	0	4.52
10-Mar-09	4.50	4.50	4.50	4.50	0	4.50
9-Mar-09	4.24	4.24	4.24	4.24	0	4.24
6-Mar-09	4.29	4.29	4.29	4.29	0	4.29
5-Mar-09	4.23	4.23	4.23	4.23	0	4.23
4-Mar-09	4.38	4.38	4.38	4.38	0	4.38
3-Mar-09	4.15	4.15	4.15	4.15	0	4.15
2-Mar-09	4.09	4.09	4.09	4.09	0	4.09
27-Feb-09	4.31	4.31	4.31	4.31	0	4.31
26-Feb-09	4.39	4.39	4.39	4.39	0	4.39
25-Feb-09	4.42	4.42	4.42	4.42	0	4.42
24-Feb-09	4.46	4.46	4.46	4.46	0	4.46
20-Feb-09	4.42	4.42	4.42	4.42	0	4.42
19-Feb-09	4.51	4.51	4.51	4.51	0	4.51
18-Feb-09	4.51	4.51	4.51	4.51	0	4.51
17-Feb-09	4.48	4.48	4.48	4.48	0	4.48
13-Feb-09	4.84	4.84	4.84	4.84	0	4.84
12-Feb-09	4.82	4.82	4.82	4.82	0	4.82
11-Feb-09	4.85	4.85	4.85	4.85	0	4.85
10-Feb-09	4.79	4.79	4.79	4.79	0	4.79
9-Feb-09	4.98	4.98	4.98	4.98	0	4.98
6-Feb-09	4.98	4.98	4.98	4.98	0	4.98
5-Feb-09	4.76	4.76	4.76	4.76	0	4.76
4-Feb-09	4.68	4.68	4.68	4.68	0	4.68
3-Feb-09	4.64	4.64	4.64	4.64	0	4.64
2-Feb-09	4.55	4.55	4.55	4.55	0	4.55
30-Jan-09	4.59	4.59	4.59	4.59	0	4.59
29-Jan-09	4.60	4.60	4.60	4.60	0	4.60
28-Jan-09	4.77	4.77	4.77	4.77	0	4.77
27-Jan-09	4.57	4.57	4.57	4.57	0	4.57
26-Jan-09	4.51	4.51	4.51	4.51	0	4.51
23-Jan-09	4.45	4.45	4.45	4.45	0	4.45
22-Jan-09	4.43	4.43	4.43	4.43	0	4.43
21-Jan-09	4.57	4.57	4.57	4.57	0	4.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions