State Street Spdr S P Emerging Asia Pacific Etf (GMF)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History

The historical daily chart and data for State Street Spdr S P Emerging Asia Pacific Etf stock (GMF), show that the latest closing stock price as of May 06, 2026, is $155.65.

State Street Spdr S P Emerging Asia Pacific Etf all-time high stock price is $151.54, occurred on February 25, 2026.
The lowest State Street Spdr S P Emerging Asia Pacific Etf stock price recorded was $63.40 on February 11, 2016. Since then, State Street Spdr S P Emerging Asia Pacific Etf's stock price has risen over 145.51% to $155.65 now.
The 52-week high stock price for GMF is $151.54, representing a -2.64% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for GMF is $116.53, indicating a -25.14% decrease from the current share price, occurred on May 08, 2025.
The closing price of State Street Spdr S P Emerging Asia Pacific Etf (GMF) stock in the beginning of 2025 was $122.52. The stock closed the year at $96.02, a loss of over -21.63% for the year.

The table below shows more information about GMF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$155.7	$153.5	$2.15	10,758.0	+2.68%
May 05, 2026	$152.0	$151.4	$0.55	3,386.0	+0.89%
May 04, 2026	$151.5	$150.1	$1.45	7,108.0	-0.13%
May 01, 2026	$151.5	$150.5	$1.04	9,667.0	+0.03%
Apr 30, 2026	$150.4	$148.9	$1.51	1,555.0	+1.56%
Apr 29, 2026	$148.5	$148.1	$0.39	1,211.0	+0.02%
Apr 28, 2026	$148.2	$147.5	$0.67	13,238.0	-0.87%
Apr 27, 2026	$150.1	$148.7	$1.46	8,388.0	-0.28%
Apr 24, 2026	$150.2	$148.9	$1.22	4,972.0	+1.90%
Apr 23, 2026	$148.2	$145.9	$2.30	6,613.0	-1.60%
Apr 22, 2026	$149.4	$148.4	$0.9766	876.0	+1.76%
Apr 21, 2026	$148.2	$146.8	$1.41	2,525.0	-1.05%
Apr 20, 2026	$148.4	$147.9	$0.545	6,588.0	-0.40%
Apr 17, 2026	$149.6	$148.8	$0.89	2,993.0	+1.79%
Apr 16, 2026	$146.7	$146.1	$0.60	8,552.0	+0.09%
Apr 15, 2026	$146.4	$145.5	$0.89	1,811.0	-0.01%
Apr 14, 2026	$146.3	$146.0	$0.26	1,284.0	+1.57%
Apr 13, 2026	$144.0	$142.6	$1.43	1,420.0	+0.58%
Apr 10, 2026	$143.7	$143.1	$0.64	3,090.0	+0.60%
Apr 09, 2026	$142.3	$141.5	$0.855	2,377.0	-0.07%
Apr 08, 2026	$143.4	$142.1	$1.37	6,884.0	+4.18%
Apr 07, 2026	$137.5	$135.0	$2.50	47,363.0	+0.27%

State Street Spdr S P Emerging Asia Pacific Etf Stock (GMF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Emerging Asia Pacific Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Emerging Asia Pacific Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$155.7	$150.1	$5.60	41,677.0	+3.49%
Apr, 2026	$150.4	$134.1	$16.30	134,350.0	+10.48%
Mar, 2026	$147.1	$131.9	$15.16	309,526.0	-8.44%
Feb, 2026	$151.5	$142.3	$9.25	170,649.0	+3.53%
Jan, 2026	$147.3	$141.7	$5.62	200,588.0	+3.49%

State Street Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$141.1	$135.9	$5.18	246,293.0	-0.30%
Nov, 2025	$142.0	$134.6	$7.38	186,545.0	-1.23%
Oct, 2025	$144.3	$134.9	$9.38	250,441.0	+1.59%
Sep, 2025	$140.0	$130.0	$9.99	134,139.0	+5.92%
Aug, 2025	$133.4	$126.8	$6.60	188,297.0	+2.38%
Jul, 2025	$131.6	$126.1	$5.49	165,792.0	+1.42%
Jun, 2025	$126.7	$119.8	$6.88	276,386.0	+5.37%
May, 2025	$122.8	$114.9	$7.85	318,029.0	+4.66%
Apr, 2025	$116.4	$100.1	$16.30	371,048.0	-0.91%
Mar, 2025	$120.2	$113.3	$6.91	254,990.0	+0.57%
Feb, 2025	$121.2	$113.3	$7.85	108,221.0	-0.19%
Jan, 2025	$117.1	$110.5	$6.53	133,096.0	-0.29%

State Street Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$124.1	$115.9	$8.20	380,352.0	-1.05%
Nov, 2024	$124.4	$115.9	$8.53	269,637.0	-2.38%
Oct, 2024	$130.4	$119.8	$10.58	465,073.0	-2.33%
Sep, 2024	$124.7	$109.3	$15.39	360,936.0	+8.80%
Aug, 2024	$113.8	$103.7	$10.12	558,677.0	+1.14%
Jul, 2024	$116.1	$108.9	$7.18	197,084.0	+0.43%
Jun, 2024	$113.9	$107.8	$6.09	204,660.0	+2.23%
May, 2024	$112.6	$104.8	$7.72	185,454.0	+3.96%
Apr, 2024	$106.1	$101.1	$5.00	233,206.0	+1.09%
Mar, 2024	$105.9	$102.3	$3.58	431,363.0	+1.63%
Feb, 2024	$103.0	$96.44	$6.57	246,310.0	+5.20%
Jan, 2024	$99.97	$95.05	$4.92	215,190.0	-4.04%