Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 29, 2009, 3:45PM ET - U.S. Markets close in 15 mins..
Dow
0.12%
Nasdaq
0.07%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Goldman Sachs Structured US Equity S (GSESX)
On
Dec 28
:
21.09
0.02
(0.09%)
MORE ON GSESX
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
28-Dec-09
21.09
21.09
21.09
21.09
0
21.09
24-Dec-09
21.07
21.07
21.07
21.07
0
21.07
23-Dec-09
20.96
20.96
20.96
20.96
0
20.96
22-Dec-09
20.92
20.92
20.92
20.92
0
20.92
21-Dec-09
20.88
20.88
20.88
20.88
0
20.88
18-Dec-09
20.66
20.66
20.66
20.66
0
20.66
17-Dec-09
20.54
20.54
20.54
20.54
0
20.54
16-Dec-09
20.78
20.78
20.78
20.78
0
20.78
15-Dec-09
20.74
20.74
20.74
20.74
0
20.74
14-Dec-09
20.86
20.86
20.86
20.86
0
20.86
11-Dec-09
20.70
20.70
20.70
20.70
0
20.70
10-Dec-09
20.65
20.65
20.65
20.65
0
20.65
9-Dec-09
20.56
20.56
20.56
20.56
0
20.56
8-Dec-09
20.48
20.48
20.48
20.48
0
20.48
7-Dec-09
20.96
20.96
20.96
20.96
0
20.96
4-Dec-09
21.02
21.02
21.02
21.02
0
21.02
3-Dec-09
20.89
20.89
20.89
20.89
0
20.89
2-Dec-09
21.07
21.07
21.07
21.07
0
21.07
1-Dec-09
21.03
21.03
21.03
21.03
0
21.03
30-Nov-09
20.75
20.75
20.75
20.75
0
20.75
27-Nov-09
20.69
20.69
20.69
20.69
0
20.69
25-Nov-09
21.06
21.06
21.06
21.06
0
21.06
24-Nov-09
20.95
20.95
20.95
20.95
0
20.95
23-Nov-09
20.99
20.99
20.99
20.99
0
20.99
20-Nov-09
20.72
20.72
20.72
20.72
0
20.72
19-Nov-09
20.83
20.83
20.83
20.83
0
20.83
18-Nov-09
21.13
21.13
21.13
21.13
0
21.13
17-Nov-09
21.12
21.12
21.12
21.12
0
21.12
16-Nov-09
21.09
21.09
21.09
21.09
0
21.09
13-Nov-09
20.78
20.78
20.78
20.78
0
20.78
12-Nov-09
20.68
20.68
20.68
20.68
0
20.68
11-Nov-09
20.86
20.86
20.86
20.86
0
20.86
10-Nov-09
20.74
20.74
20.74
20.74
0
20.74
9-Nov-09
20.72
20.72
20.72
20.72
0
20.72
6-Nov-09
20.27
20.27
20.27
20.27
0
20.27
5-Nov-09
20.25
20.25
20.25
20.25
0
20.25
4-Nov-09
19.87
19.87
19.87
19.87
0
19.87
3-Nov-09
19.83
19.83
19.83
19.83
0
19.83
2-Nov-09
19.77
19.77
19.77
19.77
0
19.77
30-Oct-09
19.66
19.66
19.66
19.66
0
19.66
29-Oct-09
20.20
20.20
20.20
20.20
0
20.20
28-Oct-09
19.76
19.76
19.76
19.76
0
19.76
27-Oct-09
20.19
20.19
20.19
20.19
0
20.19
26-Oct-09
20.24
20.24
20.24
20.24
0
20.24
23-Oct-09
20.49
20.49
20.49
20.49
0
20.49
22-Oct-09
20.68
20.68
20.68
20.68
0
20.68
21-Oct-09
20.46
20.46
20.46
20.46
0
20.46
20-Oct-09
20.69
20.69
20.69
20.69
0
20.69
19-Oct-09
20.82
20.82
20.82
20.82
0
20.82
16-Oct-09
20.63
20.63
20.63
20.63
0
20.63
15-Oct-09
20.83
20.83
20.83
20.83
0
20.83
14-Oct-09
20.75
20.75
20.75
20.75
0
20.75
13-Oct-09
20.37
20.37
20.37
20.37
0
20.37
12-Oct-09
20.43
20.43
20.43
20.43
0
20.43
9-Oct-09
20.33
20.33
20.33
20.33
0
20.33
8-Oct-09
20.23
20.23
20.23
20.23
0
20.23
7-Oct-09
20.08
20.08
20.08
20.08
0
20.08
6-Oct-09
20.05
20.05
20.05
20.05
0
20.05
5-Oct-09
19.78
19.78
19.78
19.78
0
19.78
2-Oct-09
19.48
19.48
19.48
19.48
0
19.48
1-Oct-09
19.58
19.58
19.58
19.58
0
19.58
30-Sep-09
20.10
20.10
20.10
20.10
0
20.10
29-Sep-09
20.18
20.18
20.18
20.18
0
20.18
28-Sep-09
20.23
20.23
20.23
20.23
0
20.23
25-Sep-09
19.85
19.85
19.85
19.85
0
19.85
24-Sep-09
20.00
20.00
20.00
20.00
0
20.00
*
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