Skip to main content
logo
State Street SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
135.74
-0.93 (-0.68%)
Apr 2, 2026, 4:00 PM EDT - Market closed

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026134.11135.75134.11135.74135.74-0.68%5,721
Apr 1, 2026136.69137.23136.49136.67136.670.39%2,479
Mar 31, 2026132.81136.17132.81136.14136.142.82%2,728
Mar 30, 2026134.08134.08131.89132.40132.40-0.70%4,655
Mar 27, 2026133.70133.85132.93133.34133.34-0.82%3,163
Mar 26, 2026135.77135.98134.44134.44134.44-2.77%2,589
Mar 25, 2026138.67138.67137.82138.27138.272.00%1,120
Mar 24, 2026135.12136.11135.03135.55135.55-0.99%6,475
Mar 23, 2026137.56138.24136.09136.90136.901.54%6,250
Mar 20, 2026136.23136.23134.36134.83134.83-2.47%3,481
Mar 19, 2026136.76139.21136.66138.25138.25-0.29%11,290
Mar 18, 2026140.87141.08138.65138.65138.65-1.94%24,072
Mar 17, 2026141.68141.73140.81141.40141.400.20%26,769
Mar 16, 2026140.83141.27140.71141.12141.121.33%159,754
Mar 13, 2026140.73141.31138.99139.27139.27-0.17%5,935
Mar 12, 2026141.28141.32139.28139.51139.51-1.86%5,730
Mar 11, 2026142.35142.42142.00142.16142.160.24%1,520
Mar 10, 2026142.00143.58141.22141.82141.820.16%11,773
Mar 9, 2026138.29141.77138.29141.59141.591.52%8,199
Mar 6, 2026139.50140.71139.36139.47139.47-0.85%3,784
Mar 5, 2026140.77141.71139.29140.67140.67-1.24%3,821
Mar 4, 2026141.93142.60141.35142.44142.440.40%3,749
Mar 3, 2026141.09142.12139.38141.87141.87-3.25%9,336
Mar 2, 2026145.50147.05145.50146.64146.64-1.37%3,452
Feb 27, 2026148.28148.68148.04148.68148.68-0.33%3,448
Feb 26, 2026150.42150.56148.43149.17149.17-1.56%9,090
Feb 25, 2026151.44151.54150.58151.53151.531.00%7,490
Feb 24, 2026149.21150.40149.20150.03150.031.06%9,355
Feb 23, 2026148.72149.45148.20148.45148.45-0.74%4,346
Feb 20, 2026146.68149.56146.68149.56149.561.69%8,777
Feb 19, 2026146.95147.50146.86147.07147.07-0.59%4,550
Feb 18, 2026148.13148.98147.92147.95147.950.20%3,477
Feb 17, 2026146.93147.78146.33147.66147.660.06%8,189
Feb 13, 2026146.84147.57146.24147.57147.57-0.08%21,206
Feb 12, 2026149.50149.50147.27147.68147.68-1.39%5,617
Feb 11, 2026148.64150.05148.64149.77149.771.24%44,864
Feb 10, 2026148.13148.49147.54147.93147.930.59%5,548
Feb 9, 2026146.10147.43146.10147.06147.060.84%3,891
Feb 6, 2026144.19146.12144.19145.83145.832.21%3,186
Feb 5, 2026142.78143.48142.29142.67142.67-0.35%7,090
Feb 4, 2026144.79144.93142.74143.18143.18-0.80%5,901
Feb 3, 2026145.07145.30143.12144.34144.34-0.52%8,515
Feb 2, 2026142.41145.10142.39145.10145.101.04%6,209
Jan 30, 2026144.65145.46143.27143.61143.61-1.81%11,416
Jan 29, 2026146.68146.81144.62146.26146.26-0.22%16,642
Jan 28, 2026147.18147.32146.11146.58146.58-0.13%10,582
Jan 27, 2026146.13146.77146.07146.77146.771.26%13,962
Jan 26, 2026144.40145.45144.40144.94144.940.42%12,950
Jan 23, 2026143.89144.60143.80144.34144.340.32%6,259
Jan 22, 2026144.73145.06143.78143.88143.880.30%15,124