Skip to main content
logo
SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
142.69
+0.29 (0.21%)
Jan 9, 2026, 4:00 PM EST - Market closed

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026142.32142.71141.95142.69142.690.21%3,601
Jan 8, 2026142.43142.45142.18142.40142.40-0.13%5,312
Jan 7, 2026143.28143.31142.59142.59142.59-0.72%4,092
Jan 6, 2026143.96144.39143.63143.63143.630.30%3,814
Jan 5, 2026142.78143.36142.33143.21143.200.31%3,739
Jan 2, 2026142.03142.76141.70142.76142.762.88%4,878
Dec 31, 2025139.32139.37138.77138.77138.77-0.22%17,851
Dec 30, 2025139.53139.53139.04139.08139.070.07%8,338
Dec 29, 2025138.52138.97138.52138.97138.97-0.80%6,857
Dec 26, 2025139.23140.18139.23140.09140.090.86%9,908
Dec 24, 2025138.87139.01138.81138.89138.89-0.10%3,434
Dec 23, 2025138.29139.03138.20139.03139.030.28%2,378
Dec 22, 2025138.40139.13138.40138.64138.64-0.56%9,676
Dec 19, 2025139.45139.81139.24139.43138.221.50%15,894
Dec 18, 2025137.56137.83137.36137.37136.181.09%2,436
Dec 17, 2025137.84138.14135.88135.88134.71-0.68%9,009
Dec 16, 2025137.01137.04136.59136.81135.63-0.87%14,389
Dec 15, 2025138.60138.60137.85138.01136.82-0.45%5,379
Dec 12, 2025139.90139.90138.34138.64137.44-0.96%4,345
Dec 11, 2025139.72140.00139.43139.99138.78-0.53%89,396
Dec 10, 2025139.84141.06139.76140.73139.520.71%9,569
Dec 9, 2025138.95139.74138.91139.74138.540.02%4,913
Dec 8, 2025139.99139.99139.29139.71138.51-0.45%12,337
Dec 5, 2025140.40140.57139.96140.34139.130.98%6,344
Dec 4, 2025139.16139.16138.33138.98137.78-0.05%16,143
Dec 3, 2025138.31139.10138.31139.05137.85-0.33%4,068
Dec 2, 2025139.33139.52138.79139.51138.31-0.04%5,822
Dec 1, 2025139.43140.11139.28139.57138.370.06%5,667
Nov 28, 2025139.15139.55139.15139.49138.290.46%5,240
Nov 26, 2025138.62139.23138.46138.85137.650.51%11,126
Nov 25, 2025137.15138.16136.74138.14136.950.61%18,980
Nov 24, 2025136.50137.78136.50137.30136.111.16%68,288
Nov 21, 2025134.94136.07134.61135.73134.56-0.25%4,396
Nov 20, 2025139.03139.03136.07136.07134.90-1.38%4,416
Nov 19, 2025138.48138.48137.64137.97136.78-0.23%3,545
Nov 18, 2025138.00138.30137.41138.30137.10-0.57%1,229
Nov 17, 2025139.87139.98138.67139.09137.89-0.79%23,652
Nov 14, 2025139.40140.87139.30140.20138.990.02%5,404
Nov 13, 2025141.82141.82139.86140.17138.96-0.78%4,725
Nov 12, 2025141.41141.44141.23141.28140.06-0.25%3,377
Nov 11, 2025141.58141.85141.34141.64140.41-0.02%3,758
Nov 10, 2025141.21141.69140.72141.67140.451.52%4,051
Nov 7, 2025139.21139.56138.39139.56138.35-0.47%11,239
Nov 6, 2025141.03141.16139.87140.21139.00-0.43%2,168
Nov 5, 2025139.97141.03139.94140.82139.610.86%2,964
Nov 4, 2025139.75140.54139.62139.62138.41-1.59%4,128
Nov 3, 2025141.88141.99141.32141.88140.660.47%3,859
Oct 31, 2025141.45141.45140.71141.22140.00-0.55%6,678
Oct 30, 2025142.22142.69142.00142.00140.78-1.10%5,331
Oct 29, 2025143.89144.30143.16143.58142.340.34%6,221