Get the Stockscreener App
133.24
1.83%
2.39
Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History
The historical daily chart and data for Spdr S P Emerging Asia Pacific Etf stock (GMF), show that the latest closing stock price as of August 22, 2025, is $133.24.
- Spdr S P Emerging Asia Pacific Etf all-time high stock price is $146.78, occurred on February 16, 2021.
- The lowest Spdr S P Emerging Asia Pacific Etf stock price recorded was $63.40 on February 11, 2016. Since then, Spdr S P Emerging Asia Pacific Etf's stock price has risen over 110.16% to $133.24 now.
- The 52-week high stock price for GMF is $132.54, representing a -0.53% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for GMF is $100.11, indicating a -24.86% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr S P Emerging Asia Pacific Etf (GMF) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $133.3 | $131.7 | $1.62 | 3,140.0 | +1.83% |
| Aug 21, 2025 | $131.1 | $130.7 | $0.36 | 3,893.0 | -0.14% |
| Aug 20, 2025 | $131.1 | $130.4 | $0.705 | 6,974.0 | -0.15% |
| Aug 19, 2025 | $132.2 | $131.2 | $0.96 | 4,484.0 | -0.89% |
| Aug 18, 2025 | $132.5 | $132.2 | $0.3753 | 7,562.0 | +0.94% |
| Aug 15, 2025 | $131.4 | $131.1 | $0.2999 | 33,087.0 | +0.34% |
| Aug 14, 2025 | $131.1 | $130.6 | $0.43 | 3,236.0 | -1.18% |
| Aug 13, 2025 | $132.5 | $132.2 | $0.3253 | 1,603.0 | +1.29% |
| Aug 12, 2025 | $130.8 | $129.9 | $0.87 | 3,602.0 | +1.06% |
| Aug 11, 2025 | $129.8 | $129.2 | $0.67 | 9,450.0 | -0.18% |
| Aug 08, 2025 | $129.7 | $129.3 | $0.3256 | 2,669.0 | -0.15% |
| Aug 07, 2025 | $130.3 | $129.5 | $0.76 | 64,493.0 | +0.71% |
| Aug 06, 2025 | $128.8 | $128.3 | $0.5007 | 1,691.0 | +0.12% |
| Aug 05, 2025 | $129.0 | $128.4 | $0.555 | 1,199.0 | +0.14% |
| Aug 04, 2025 | $128.6 | $127.8 | $0.83 | 9,419.0 | +0.87% |
| Aug 01, 2025 | $127.5 | $126.8 | $0.73 | 7,550.0 | -0.68% |
| Jul 31, 2025 | $128.6 | $128.2 | $0.465 | 6,785.0 | -0.58% |
| Jul 30, 2025 | $129.4 | $128.7 | $0.78 | 7,387.0 | -0.80% |
| Jul 29, 2025 | $130.6 | $130.0 | $0.635 | 4,847.0 | -0.12% |
| Jul 28, 2025 | $130.4 | $129.9 | $0.49 | 22,343.0 | -0.42% |
| Jul 25, 2025 | $130.8 | $130.3 | $0.51 | 2,864.0 | -0.29% |
| Jul 24, 2025 | $131.6 | $131.0 | $0.525 | 10,471.0 | -0.24% |
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 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 Spdr S P Emerging Asia Pacific Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $133.3 | $126.8 | $6.47 | 167,192.0 | +3.93% |
| 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% |
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% |
Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $101.7 | $97.07 | $4.66 | 278,688.0 | +1.09% |
| Nov, 2023 | $101.0 | $94.19 | $6.85 | 382,445.0 | +5.94% |
| Oct, 2023 | $99.00 | $93.51 | $5.49 | 157,707.0 | -2.95% |
| Sep, 2023 | $101.0 | $96.50 | $4.50 | 306,554.0 | -2.21% |
| Aug, 2023 | $104.2 | $96.91 | $7.26 | 222,966.0 | -5.38% |
| Jul, 2023 | $105.1 | $97.86 | $7.27 | 172,013.0 | +5.98% |
| Jun, 2023 | $103.1 | $96.65 | $6.47 | 166,131.0 | +3.03% |
| May, 2023 | $99.56 | $95.61 | $3.95 | 204,372.0 | -2.40% |
| Apr, 2023 | $101.1 | $96.04 | $5.06 | 242,816.0 | -1.71% |
| Mar, 2023 | $101.2 | $94.77 | $6.46 | 273,490.0 | +2.70% |
| Feb, 2023 | $106.2 | $97.55 | $8.70 | 205,277.0 | -6.57% |
| Jan, 2023 | $107.5 | $96.99 | $10.52 | 443,073.0 | +8.91% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):