Get the Stockscreener App
157.85
0.60%
0.8936
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 August 17, 2026, is $157.85.
- State Street Spdr S P Emerging Asia Pacific Etf all-time high stock price is $161.39, occurred on June 22, 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 148.98% to $157.85 now.
- The 52-week high stock price for GMF is $161.39, representing a 2.24% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for GMF is $129.99, indicating a -17.65% decrease from the current share price, occurred on September 02, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $158.1 | $157.7 | $0.485 | 11,309.0 | +0.56% |
| Aug 14, 2026 | $157.0 | $156.8 | $0.2014 | 4,322.0 | -0.23% |
| Aug 13, 2026 | $157.8 | $157.2 | $0.58 | 22,139.0 | +0.08% |
| Aug 12, 2026 | $158.0 | $157.2 | $0.7562 | 4,766.0 | +0.48% |
| Aug 11, 2026 | $157.0 | $156.0 | $0.96 | 20,575.0 | -0.09% |
| Aug 10, 2026 | $156.8 | $156.4 | $0.40 | 2,190.0 | +0.03% |
| Aug 07, 2026 | $156.5 | $155.6 | $0.9062 | 2,758.0 | +0.83% |
| Aug 06, 2026 | $155.4 | $155.2 | $0.215 | 6,530.0 | +0.15% |
| Aug 05, 2026 | $156.1 | $154.9 | $1.21 | 14,359.0 | -0.37% |
| Aug 04, 2026 | $156.0 | $155.2 | $0.77 | 45,543.0 | +1.39% |
| Aug 03, 2026 | $153.5 | $152.6 | $0.85 | 1,331.0 | +0.98% |
| Jul 31, 2026 | $152.1 | $151.1 | $0.9901 | 1,995.0 | +1.02% |
| Jul 30, 2026 | $150.6 | $149.4 | $1.26 | 6,222.0 | +2.77% |
| Jul 29, 2026 | $148.5 | $146.4 | $2.16 | 5,740.0 | -1.66% |
| Jul 28, 2026 | $149.3 | $148.0 | $1.28 | 4,208.0 | -1.07% |
| Jul 27, 2026 | $152.1 | $149.7 | $2.32 | 6,217.0 | +0.54% |
| Jul 24, 2026 | $151.2 | $149.7 | $1.58 | 12,824.0 | -1.19% |
| Jul 23, 2026 | $152.3 | $150.6 | $1.69 | 10,758.0 | -0.85% |
| Jul 22, 2026 | $153.6 | $151.8 | $1.80 | 4,859.0 | +0.19% |
| Jul 21, 2026 | $152.8 | $152.1 | $0.74 | 7,111.0 | +1.80% |
| Jul 20, 2026 | $150.5 | $149.0 | $1.56 | 15,814.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $158.1 | $152.6 | $5.53 | 135,822.0 | +3.86% |
| Jul, 2026 | $157.0 | $146.4 | $10.63 | 185,163.0 | -3.18% |
| Jun, 2026 | $161.4 | $150.8 | $10.57 | 268,880.0 | +1.06% |
| May, 2026 | $156.6 | $147.7 | $8.93 | 131,429.0 | +3.27% |
| 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% |
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):