Get the Stockscreener App
155.73
2.67%
4.0486
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 May 26, 2026, is $155.73.
- State Street Spdr S P Emerging Asia Pacific Etf all-time high stock price is $155.89, occurred on May 07, 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 145.64% to $155.73 now.
- The 52-week high stock price for GMF is $155.89, representing a 0.10% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for GMF is $119.21, indicating a -23.45% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $155.7 | $154.9 | $0.8534 | 4,767.0 | +2.67% |
| May 22, 2026 | $152.2 | $151.7 | $0.53 | 1,557.0 | +0.58% |
| May 21, 2026 | $151.3 | $149.3 | $1.94 | 3,361.0 | +0.30% |
| May 20, 2026 | $150.5 | $148.8 | $1.74 | 7,092.0 | +1.38% |
| May 19, 2026 | $149.3 | $147.7 | $1.66 | 2,921.0 | -1.21% |
| May 18, 2026 | $150.9 | $149.7 | $1.14 | 3,613.0 | -0.21% |
| May 15, 2026 | $151.1 | $150.2 | $0.86 | 2,617.0 | -2.37% |
| May 14, 2026 | $154.6 | $153.3 | $1.28 | 3,177.0 | -0.37% |
| May 13, 2026 | $154.7 | $152.3 | $2.31 | 1,810.0 | +1.56% |
| May 12, 2026 | $152.8 | $151.2 | $1.60 | 27,201.0 | -1.84% |
| May 11, 2026 | $155.5 | $154.9 | $0.57 | 7,189.0 | -0.03% |
| May 08, 2026 | $155.5 | $154.8 | $0.70 | 3,260.0 | +0.56% |
| May 07, 2026 | $155.9 | $154.3 | $1.59 | 3,370.0 | -0.86% |
| May 06, 2026 | $155.7 | $153.5 | $2.15 | 10,758.0 | +2.68% |
| May 05, 2026 | $152.0 | $151.4 | $0.55 | 3,386.0 | +0.89% |
| May 04, 2026 | $151.5 | $150.1 | $1.45 | 7,108.0 | -0.13% |
| May 01, 2026 | $151.5 | $150.5 | $1.04 | 9,667.0 | +0.03% |
| Apr 30, 2026 | $150.4 | $148.9 | $1.51 | 1,555.0 | +1.56% |
| Apr 29, 2026 | $148.5 | $148.1 | $0.39 | 1,211.0 | +0.02% |
| Apr 28, 2026 | $148.2 | $147.5 | $0.67 | 13,238.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $155.9 | $147.7 | $8.22 | 107,621.0 | +3.54% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):