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
Jul 27, 2026	152.01	152.05	149.73	150.47	150.47	0.54%	6,217
Jul 24, 2026	151.03	151.24	149.66	149.66	149.66	-1.19%	12,824
Jul 23, 2026	152.07	152.32	150.64	151.46	151.46	-0.85%	10,758
Jul 22, 2026	151.79	153.59	151.79	152.76	152.76	0.19%	4,859
Jul 21, 2026	152.55	152.81	152.07	152.48	152.48	1.80%	7,111
Jul 20, 2026	150.53	150.53	148.97	149.78	149.78	0.23%	15,814
Jul 17, 2026	148.66	150.26	148.49	149.44	149.44	-1.77%	3,229
Jul 16, 2026	152.38	153.21	151.82	152.14	152.14	-1.10%	5,843
Jul 15, 2026	154.35	154.46	153.30	153.83	153.83	0.64%	17,352
Jul 14, 2026	153.15	153.37	152.72	152.85	152.85	0.37%	34,255
Jul 13, 2026	153.90	154.10	152.27	152.29	152.29	-2.28%	4,320
Jul 10, 2026	155.95	156.47	155.66	155.84	155.84	0.39%	11,286
Jul 9, 2026	155.46	155.64	155.24	155.24	155.24	0.76%	2,161
Jul 8, 2026	153.61	154.27	153.01	154.07	154.07	0.63%	6,466
Jul 7, 2026	154.19	154.19	153.10	153.10	153.10	-2.50%	10,773
Jul 6, 2026	156.05	157.02	156.05	157.02	157.02	2.17%	1,759
Jul 2, 2026	155.57	156.64	152.85	153.69	153.69	-0.61%	9,599
Jul 1, 2026	155.58	156.31	154.64	154.64	154.64	-1.48%	2,374
Jun 30, 2026	155.91	157.01	155.90	156.97	156.97	1.61%	2,988
Jun 29, 2026	152.53	154.48	152.53	154.48	154.48	1.21%	5,414
Jun 26, 2026	151.41	152.65	150.94	152.64	152.64	-0.83%	6,652
Jun 25, 2026	156.20	156.20	153.84	153.91	153.91	-0.40%	5,283
Jun 24, 2026	153.77	155.42	153.77	154.53	154.53	-0.36%	6,202
Jun 23, 2026	155.81	156.02	155.09	155.09	155.09	-3.49%	2,996
Jun 22, 2026	161.19	161.39	160.59	160.71	160.71	0.67%	9,180
Jun 18, 2026	159.64	160.29	159.64	160.29	159.64	2.40%	2,363
Jun 17, 2026	158.53	158.67	156.53	156.53	155.89	-0.32%	3,022
Jun 16, 2026	158.36	158.36	157.04	157.04	156.40	-1.47%	1,485
Jun 15, 2026	159.26	159.66	159.01	159.39	158.74	2.74%	23,651
Jun 12, 2026	154.98	155.60	154.55	155.14	154.51	0.71%	75,197
Jun 11, 2026	151.56	154.15	151.53	154.05	153.42	2.14%	6,065
Jun 10, 2026	151.95	153.00	150.82	150.82	150.20	-1.50%	3,320
Jun 9, 2026	155.65	155.65	151.34	153.12	152.49	0.51%	6,805
Jun 8, 2026	153.56	153.56	152.13	152.34	151.72	0.46%	6,860
Jun 5, 2026	154.31	154.31	151.03	151.64	151.02	-4.11%	84,357
Jun 4, 2026	156.74	158.30	156.66	158.15	157.50	0.29%	3,529
Jun 3, 2026	158.58	158.58	157.69	157.69	157.04	-1.30%	1,313
Jun 2, 2026	159.04	160.00	158.52	159.77	159.11	1.44%	3,254
Jun 1, 2026	156.17	158.28	155.79	157.49	156.85	1.39%	8,944
May 29, 2026	156.00	156.17	155.07	155.33	154.70	-0.28%	23,960
May 28, 2026	154.42	155.95	154.42	155.77	155.13	-0.21%	2,373
May 27, 2026	156.42	156.60	155.64	156.10	155.46	0.23%	2,242
May 26, 2026	154.88	155.73	154.88	155.73	155.10	2.67%	4,767
May 22, 2026	152.02	152.21	151.68	151.69	151.06	0.58%	1,557
May 21, 2026	149.35	151.29	149.35	150.81	150.19	0.30%	3,361
May 20, 2026	148.92	150.54	148.80	150.36	149.75	1.38%	7,092
May 19, 2026	147.67	149.33	147.67	148.32	147.71	-1.21%	2,921
May 18, 2026	150.89	150.89	149.75	150.13	149.52	-0.21%	3,613
May 15, 2026	151.06	151.08	150.22	150.44	149.83	-2.37%	2,617
May 14, 2026	153.28	154.56	153.28	154.09	153.46	-0.37%	3,177

Data Source: S&P Global Market Intelligence Last updated: Jul 27, 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:

Jul 28, 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.