GSIJX: 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	5.38	5.38	5.38	5.38	0	5.38
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	5.63	5.63	5.63	5.63	0	5.63
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	5.59	5.59	5.59	5.59	0	5.59
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	5.37	5.37	5.37	5.37	0	5.37
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	5.10	5.10	5.10	5.10	0	5.10
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	4.89	4.89	4.89	4.89	0	4.89
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	4.69	4.69	4.69	4.69	0	4.69
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	4.51	4.51	4.51	4.51	0	4.51
10-Mar-09	4.50	4.50	4.50	4.50	0	4.50
9-Mar-09	4.23	4.23	4.23	4.23	0	4.23
6-Mar-09	4.28	4.28	4.28	4.28	0	4.28
5-Mar-09	4.22	4.22	4.22	4.22	0	4.22
4-Mar-09	4.37	4.37	4.37	4.37	0	4.37
3-Mar-09	4.14	4.14	4.14	4.14	0	4.14
2-Mar-09	4.08	4.08	4.08	4.08	0	4.08
27-Feb-09	4.30	4.30	4.30	4.30	0	4.30
26-Feb-09	4.38	4.38	4.38	4.38	0	4.38
25-Feb-09	4.42	4.42	4.42	4.42	0	4.42
24-Feb-09	4.45	4.45	4.45	4.45	0	4.45
20-Feb-09	4.41	4.41	4.41	4.41	0	4.41
19-Feb-09	4.50	4.50	4.50	4.50	0	4.50
18-Feb-09	4.50	4.50	4.50	4.50	0	4.50
17-Feb-09	4.47	4.47	4.47	4.47	0	4.47
13-Feb-09	4.83	4.83	4.83	4.83	0	4.83
12-Feb-09	4.81	4.81	4.81	4.81	0	4.81
11-Feb-09	4.84	4.84	4.84	4.84	0	4.84
10-Feb-09	4.78	4.78	4.78	4.78	0	4.78
9-Feb-09	4.97	4.97	4.97	4.97	0	4.97
6-Feb-09	4.96	4.96	4.96	4.96	0	4.96
5-Feb-09	4.75	4.75	4.75	4.75	0	4.75
4-Feb-09	4.67	4.67	4.67	4.67	0	4.67
3-Feb-09	4.63	4.63	4.63	4.63	0	4.63
2-Feb-09	4.54	4.54	4.54	4.54	0	4.54
30-Jan-09	4.58	4.58	4.58	4.58	0	4.58
29-Jan-09	4.59	4.59	4.59	4.59	0	4.59
28-Jan-09	4.75	4.75	4.75	4.75	0	4.75
27-Jan-09	4.56	4.56	4.56	4.56	0	4.56
26-Jan-09	4.49	4.49	4.49	4.49	0	4.49
23-Jan-09	4.43	4.43	4.43	4.43	0	4.43
22-Jan-09	4.42	4.42	4.42	4.42	0	4.42
21-Jan-09	4.55	4.55	4.55	4.55	0	4.55
* 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