Skip to main content
SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
126.54
-0.01 (-0.01%)
Jun 27, 2025, 4:00 PM - Market closed

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025126.39126.68126.22126.54126.54-0.01%12,301
Jun 26, 2025126.19126.56126.19126.55126.550.66%4,559
Jun 25, 2025125.63125.72125.50125.72125.720.47%18,073
Jun 24, 2025123.89125.28123.89125.13125.132.37%4,786
Jun 23, 2025121.60122.24121.60122.24122.240.24%5,300
Jun 20, 2025123.23123.33121.89121.95121.10-1.26%9,233
Jun 18, 2025123.73123.94123.39123.50122.64-0.27%2,851
Jun 17, 2025124.42124.75123.75123.84122.97-1.16%4,701
Jun 16, 2025125.16125.92125.16125.29124.411.23%16,353
Jun 13, 2025123.99124.38123.59123.77122.90-1.50%7,519
Jun 12, 2025125.44126.05125.39125.65124.770.09%39,874
Jun 11, 2025125.77126.03125.39125.54124.660.14%5,688
Jun 10, 2025124.91125.38124.73125.36124.480.78%20,414
Jun 9, 2025124.12124.60123.93124.39123.521.00%20,166
Jun 6, 2025122.86123.24122.73123.16122.300.42%23,619
Jun 5, 2025123.05123.05122.46122.64121.780.35%13,983
Jun 4, 2025121.84122.51121.84122.21121.361.03%6,585
Jun 3, 2025120.70121.38120.42120.97120.120.26%34,604
Jun 2, 2025120.03120.69119.80120.65119.810.58%17,222
May 30, 2025120.22120.22119.21119.95119.11-1.04%24,191
May 29, 2025121.97121.97121.05121.21120.360.39%26,223
May 28, 2025120.94120.94120.73120.73119.89-0.96%2,557
May 27, 2025121.35121.90121.31121.90121.050.18%47,041
May 23, 2025121.17121.79121.17121.68120.830.35%3,129
May 22, 2025121.34121.54121.01121.26120.41-0.29%15,598
May 21, 2025122.49122.49121.61121.61120.76-0.27%4,690
May 20, 2025121.75121.98121.75121.93121.08-0.14%2,829
May 19, 2025121.20122.19121.20122.11121.260.16%10,288
May 16, 2025121.86121.97121.64121.91121.06-0.15%5,208
May 15, 2025121.91122.09121.57122.09121.24-0.10%61,085
May 14, 2025122.70122.78122.08122.21121.350.40%14,297
May 13, 2025120.63121.99120.63121.72120.870.61%21,401
May 12, 2025121.14121.14120.60120.98120.133.18%11,089
May 9, 2025118.08118.19117.23117.26116.440.47%5,890
May 8, 2025116.88117.13116.53116.71115.89-0.50%33,596
May 7, 2025117.76117.76117.17117.30116.47-1.09%5,365
May 6, 2025118.89119.11118.37118.59117.76-0.37%5,520
May 5, 2025119.46119.66119.03119.03118.200.73%6,774
May 2, 2025118.40118.86117.93118.17117.342.81%7,393
May 1, 2025115.12115.36114.93114.94114.140.29%3,955
Apr 30, 2025114.17114.61113.88114.61113.810.38%2,518
Apr 29, 2025114.00114.34114.00114.17113.370.48%20,280
Apr 28, 2025114.01114.01113.27113.63112.830.09%3,937
Apr 25, 2025113.23113.58113.11113.53112.74-0.54%5,680
Apr 24, 2025112.84114.23112.84114.15113.351.15%8,673
Apr 23, 2025113.35113.96112.76112.85112.061.03%10,466
Apr 22, 2025111.08112.48111.08111.70110.921.81%9,226
Apr 21, 2025110.21110.33109.19109.72108.950.06%14,573
Apr 17, 2025110.51110.64109.62109.65108.880.56%27,593
Apr 16, 2025109.25110.01108.82109.04108.28-1.25%15,314