Get the Stockscreener App
146.22
0.01%
-0.0199
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 April 15, 2026, is $146.22.
- 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 130.63% to $146.22 now.
- The 52-week high stock price for GMF is $151.54, representing a 3.64% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for GMF is $109.19, indicating a -25.32% decrease from the current share price, occurred on April 21, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $136.9 | $135.9 | $1.06 | 4,410.0 | +0.42% |
| Apr 02, 2026 | $135.8 | $134.1 | $1.64 | 5,721.0 | -0.68% |
| Apr 01, 2026 | $137.2 | $136.5 | $0.74 | 2,479.0 | +0.39% |
| Mar 31, 2026 | $136.2 | $132.8 | $3.36 | 2,728.0 | +2.82% |
| Mar 30, 2026 | $134.1 | $131.9 | $2.19 | 4,655.0 | -0.70% |
| Mar 27, 2026 | $133.8 | $132.9 | $0.92 | 3,163.0 | -0.82% |
| Mar 26, 2026 | $136.0 | $134.4 | $1.54 | 2,589.0 | -2.77% |
| Mar 25, 2026 | $138.7 | $137.8 | $0.85 | 1,120.0 | +2.00% |
| Mar 24, 2026 | $136.1 | $135.0 | $1.07 | 6,475.0 | -0.99% |
| Mar 23, 2026 | $138.2 | $136.1 | $2.15 | 6,250.0 | +1.54% |
| Mar 20, 2026 | $136.2 | $134.4 | $1.87 | 3,481.0 | -2.47% |
| Mar 19, 2026 | $139.2 | $136.7 | $2.56 | 11,290.0 | -0.29% |
| Mar 18, 2026 | $141.1 | $138.7 | $2.43 | 24,072.0 | -1.94% |
| Mar 17, 2026 | $141.7 | $140.8 | $0.92 | 26,769.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $146.4 | $134.1 | $12.29 | 78,650.0 | +7.40% |
| 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% |
0.45%
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):