Get the Stockscreener App
142.59
0.72%
-1.04
After Hours:
142.59
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 January 07, 2026, is $142.59.
- 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 124.91% to $142.59 now.
- The 52-week high stock price for GMF is $144.39, representing a 1.26% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for GMF is $100.11, indicating a -29.79% 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 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $143.3 | $142.6 | $0.72 | 4,092.0 | -0.72% |
| Jan 06, 2026 | $144.4 | $143.6 | $0.76 | 3,814.0 | +0.30% |
| Jan 05, 2026 | $143.4 | $142.3 | $1.02 | 3,739.0 | +0.31% |
| Jan 02, 2026 | $142.8 | $141.7 | $1.06 | 4,878.0 | +2.88% |
| Dec 31, 2025 | $139.4 | $138.8 | $0.60 | 17,851.0 | -0.22% |
| Dec 30, 2025 | $139.5 | $139.0 | $0.4881 | 8,338.0 | +0.07% |
| Dec 29, 2025 | $139.0 | $138.5 | $0.4533 | 6,857.0 | -0.79% |
| Dec 26, 2025 | $140.2 | $139.2 | $0.95 | 9,908.0 | +0.86% |
| Dec 24, 2025 | $139.0 | $138.8 | $0.20 | 3,434.0 | -0.10% |
| Dec 23, 2025 | $139.0 | $138.2 | $0.83 | 2,378.0 | +0.28% |
| Dec 22, 2025 | $139.1 | $138.4 | $0.73 | 9,676.0 | -0.56% |
| Dec 19, 2025 | $139.8 | $139.2 | $0.57 | 15,894.0 | +1.50% |
| Dec 18, 2025 | $137.8 | $137.4 | $0.47 | 2,436.0 | +1.09% |
| Dec 17, 2025 | $138.1 | $135.9 | $2.26 | 9,009.0 | -0.68% |
| Dec 16, 2025 | $137.0 | $136.6 | $0.45 | 14,389.0 | -0.87% |
| Dec 15, 2025 | $138.6 | $137.8 | $0.7496 | 5,370.0 | -0.45% |
| Dec 12, 2025 | $139.9 | $138.3 | $1.56 | 4,345.0 | -0.96% |
| Dec 11, 2025 | $140.0 | $139.4 | $0.568 | 89,396.0 | -0.53% |
| Dec 10, 2025 | $141.1 | $139.8 | $1.30 | 9,569.0 | +0.71% |
| Dec 09, 2025 | $139.7 | $138.9 | $0.83 | 4,913.0 | +0.02% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $144.4 | $141.7 | $2.69 | 20,615.0 | +2.75% |
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% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):