State Street SPDR S&P Emerging Asia Pacific ETF (GMF)

GMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	159.26	159.66	159.01	159.39	159.39	2.74%	23,651
Jun 12, 2026	154.98	155.60	154.55	155.14	155.14	0.71%	75,197
Jun 11, 2026	151.56	154.15	151.53	154.05	154.05	2.14%	6,065
Jun 10, 2026	151.95	153.00	150.82	150.82	150.82	-1.50%	3,320
Jun 9, 2026	155.65	155.65	151.34	153.12	153.12	0.51%	6,805
Jun 8, 2026	153.56	153.56	152.13	152.34	152.34	0.46%	6,860
Jun 5, 2026	154.31	154.31	151.03	151.64	151.64	-4.11%	84,357
Jun 4, 2026	156.74	158.30	156.66	158.15	158.15	0.29%	3,529
Jun 3, 2026	158.58	158.58	157.69	157.69	157.68	-1.30%	1,313
Jun 2, 2026	159.04	160.00	158.52	159.77	159.77	1.44%	3,254
Jun 1, 2026	156.17	158.28	155.79	157.49	157.49	1.39%	8,944
May 29, 2026	156.00	156.17	155.07	155.33	155.33	-0.28%	23,960
May 28, 2026	154.42	155.95	154.42	155.77	155.76	-0.21%	2,373
May 27, 2026	156.42	156.60	155.64	156.10	156.10	0.23%	2,242
May 26, 2026	154.88	155.73	154.88	155.73	155.73	2.67%	4,767
May 22, 2026	152.02	152.21	151.68	151.69	151.68	0.58%	1,557
May 21, 2026	149.35	151.29	149.35	150.81	150.81	0.30%	3,361
May 20, 2026	148.92	150.54	148.80	150.36	150.36	1.38%	7,092
May 19, 2026	147.67	149.33	147.67	148.32	148.32	-1.21%	2,921
May 18, 2026	150.89	150.89	149.75	150.13	150.13	-0.21%	3,613
May 15, 2026	151.06	151.08	150.22	150.44	150.44	-2.37%	2,617
May 14, 2026	153.28	154.56	153.28	154.09	154.09	-0.37%	3,177
May 13, 2026	152.37	154.66	152.35	154.66	154.66	1.56%	1,810
May 12, 2026	152.83	152.85	151.25	152.28	152.28	-1.84%	27,201
May 11, 2026	155.50	155.50	154.93	155.13	155.13	-0.03%	7,189
May 8, 2026	154.84	155.54	154.84	155.18	155.18	0.56%	3,260
May 7, 2026	155.89	155.89	154.30	154.31	154.31	-0.86%	3,370
May 6, 2026	153.50	155.65	153.50	155.65	155.65	2.68%	10,758
May 5, 2026	151.66	151.99	151.44	151.60	151.60	0.89%	3,386
May 4, 2026	151.25	151.50	150.05	150.26	150.26	-0.13%	7,108
May 1, 2026	151.50	151.50	150.46	150.46	150.46	0.03%	9,668
Apr 30, 2026	149.09	150.41	148.90	150.41	150.41	1.56%	1,555
Apr 29, 2026	148.49	148.49	148.10	148.10	148.10	0.02%	1,211
Apr 28, 2026	148.02	148.17	147.50	148.07	148.07	-0.87%	13,238
Apr 27, 2026	150.11	150.11	148.65	149.37	149.37	-0.28%	8,388
Apr 24, 2026	148.95	150.17	148.95	149.80	149.80	1.90%	4,972
Apr 23, 2026	147.53	148.24	145.94	147.00	147.00	-1.60%	6,613
Apr 22, 2026	148.41	149.39	148.41	149.39	149.39	1.76%	876
Apr 21, 2026	148.22	148.22	146.81	146.81	146.81	-1.05%	2,525
Apr 20, 2026	148.18	148.44	147.89	148.36	148.36	-0.40%	6,588
Apr 17, 2026	149.34	149.64	148.75	148.96	148.96	1.79%	2,993
Apr 16, 2026	146.11	146.71	146.11	146.34	146.34	0.09%	8,552
Apr 15, 2026	145.51	146.40	145.51	146.22	146.22	-0.01%	1,811
Apr 14, 2026	146.00	146.26	146.00	146.24	146.24	1.57%	1,284
Apr 13, 2026	142.60	143.98	142.55	143.98	143.98	0.58%	1,420
Apr 10, 2026	143.58	143.72	143.08	143.16	143.16	0.60%	3,090
Apr 9, 2026	141.48	142.34	141.48	142.30	142.30	-0.07%	2,377
Apr 8, 2026	143.33	143.42	142.05	142.40	142.40	4.18%	6,884
Apr 7, 2026	135.83	137.50	135.00	136.68	136.68	0.27%	47,363
Apr 6, 2026	136.80	136.93	135.87	136.31	136.31	0.42%	4,410

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.