Get the Stockscreener App
116.22
0.07%
0.1253
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 February 07, 2025, is $116.22.
- 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 83.31% to $116.22 now.
- The 52-week high stock price for GMF is $130.43, representing a 12.23% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for GMF is $98.39, indicating a -15.34% decrease from the current share price, occurred on February 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $117.6 | $116.3 | $1.29 | 2,478.0 | +0.02% |
| Feb 06, 2025 | $116.4 | $116.0 | $0.44 | 5,165.0 | +0.41% |
| Feb 05, 2025 | $116.2 | $115.7 | $0.494 | 5,780.0 | -0.24% |
| Feb 04, 2025 | $116.4 | $115.5 | $0.88 | 10,635.0 | +1.76% |
| Feb 03, 2025 | $114.8 | $113.3 | $1.52 | 5,487.0 | -0.94% |
| Jan 31, 2025 | $116.8 | $115.2 | $1.63 | 11,759.0 | -1.02% |
| Jan 30, 2025 | $116.7 | $115.2 | $1.56 | 3,252.0 | +1.31% |
| Jan 29, 2025 | $115.0 | $114.9 | $0.1265 | 991.0 | +0.16% |
| Jan 28, 2025 | $114.7 | $113.2 | $1.53 | 1,836.0 | +0.88% |
| Jan 27, 2025 | $114.4 | $113.5 | $0.8423 | 3,624.0 | -2.46% |
| Jan 24, 2025 | $116.8 | $116.2 | $0.63 | 5,832.0 | +0.35% |
| Jan 23, 2025 | $116.2 | $115.6 | $0.6007 | 5,568.0 | +0.47% |
| Jan 22, 2025 | $115.8 | $115.5 | $0.305 | 9,718.0 | +0.12% |
| Jan 21, 2025 | $115.6 | $114.8 | $0.86 | 5,741.0 | +0.94% |
| Jan 17, 2025 | $115.2 | $114.0 | $1.14 | 11,290.0 | +0.66% |
| Jan 16, 2025 | $114.1 | $113.7 | $0.4215 | 6,188.0 | +0.16% |
| Jan 15, 2025 | $113.5 | $112.9 | $0.5987 | 13,847.0 | +1.08% |
| Jan 14, 2025 | $112.3 | $112.0 | $0.2478 | 2,769.0 | +1.38% |
| Jan 13, 2025 | $110.9 | $110.5 | $0.3702 | 2,928.0 | -1.07% |
| Jan 10, 2025 | $112.5 | $111.6 | $0.87 | 10,020.0 | -2.08% |
| Jan 08, 2025 | $114.4 | $114.2 | $0.20 | 2,624.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $117.6 | $113.3 | $4.29 | 29,545.0 | +0.99% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):