Get the Stockscreener App
116.06
0.54%
0.6267
After Hours:
116.15
0.09
+0.08%
Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History
The historical daily chart and data for Spdr S P Emerging Asia Pacific Etf stock (GMF), show that the latest closing stock price as of January 03, 2025, is $116.06.
- Spdr S P Emerging Asia Pacific Etf all-time high stock price is $146.78, occurred on February 16, 2021.
- The lowest Spdr S P Emerging Asia Pacific Etf stock price recorded was $63.40 on February 11, 2016. Since then, Spdr S P Emerging Asia Pacific Etf's stock price has risen over 83.06% to $116.06 now.
- The 52-week high stock price for GMF is $130.43, representing a 12.38% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for GMF is $95.05, indicating a -18.10% decrease from the current share price, occurred on January 17, 2024.
- The closing price of Spdr S P Emerging Asia Pacific Etf (GMF) stock in the beginning of 2024 was $122.52. The stock closed the year at $96.02, a loss of over -21.63% for the year.
The table below shows more information about GMF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $116.2 | $115.6 | $0.5779 | 6,149.0 | +0.54% |
| Jan 02, 2025 | $115.8 | $115.0 | $0.82 | 13,443.0 | -0.11% |
| Dec 31, 2024 | $116.0 | $115.3 | $0.6911 | 9,433.0 | -0.52% |
| Dec 30, 2024 | $116.4 | $115.9 | $0.4729 | 12,333.0 | -0.81% |
| Dec 27, 2024 | $117.1 | $116.5 | $0.6489 | 6,756.0 | -0.25% |
| Dec 26, 2024 | $117.7 | $117.4 | $0.2654 | 5,213.0 | -0.23% |
| Dec 24, 2024 | $117.7 | $117.2 | $0.5265 | 5,802.0 | +0.39% |
| Dec 23, 2024 | $117.3 | $116.3 | $1.00 | 3,796.0 | -0.90% |
| Dec 20, 2024 | $118.4 | $116.7 | $1.78 | 230,840.0 | +0.99% |
| Dec 19, 2024 | $117.8 | $117.1 | $0.70 | 9,773.0 | +0.27% |
| Dec 18, 2024 | $119.1 | $116.7 | $2.42 | 5,585.0 | -1.86% |
| Dec 17, 2024 | $119.1 | $118.4 | $0.68 | 28,802.0 | -0.20% |
| Dec 16, 2024 | $119.7 | $119.3 | $0.4402 | 11,606.0 | -0.58% |
| Dec 13, 2024 | $120.1 | $119.9 | $0.20 | 1,695.0 | +0.14% |
| Dec 12, 2024 | $120.2 | $119.7 | $0.56 | 11,162.0 | -0.40% |
| Dec 11, 2024 | $120.3 | $120.0 | $0.274 | 3,777.0 | +0.18% |
| Dec 10, 2024 | $121.3 | $120.0 | $1.22 | 14,982.0 | -2.57% |
| Dec 09, 2024 | $124.1 | $122.8 | $1.29 | 3,515.0 | +2.66% |
| Dec 06, 2024 | $120.4 | $119.9 | $0.47 | 4,458.0 | +0.16% |
| Dec 05, 2024 | $119.8 | $119.7 | $0.14 | 2,891.0 | +0.64% |
Spdr S P Emerging Asia Pacific Etf Stock (GMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Emerging Asia Pacific Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Emerging Asia Pacific Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $116.2 | $115.0 | $1.13 | 25,741.0 | +0.43% |
Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $124.1 | $115.9 | $8.20 | 380,352.0 | -1.05% |
| Nov, 2024 | $124.4 | $115.9 | $8.53 | 269,637.0 | -2.38% |
| Oct, 2024 | $130.4 | $119.8 | $10.58 | 465,073.0 | -2.33% |
| Sep, 2024 | $124.7 | $109.3 | $15.39 | 360,936.0 | +8.80% |
| Aug, 2024 | $113.8 | $103.7 | $10.12 | 558,677.0 | +1.14% |
| Jul, 2024 | $116.1 | $108.9 | $7.18 | 197,084.0 | +0.43% |
| Jun, 2024 | $113.9 | $107.8 | $6.09 | 204,660.0 | +2.23% |
| May, 2024 | $112.6 | $104.8 | $7.72 | 185,454.0 | +3.96% |
| Apr, 2024 | $106.1 | $101.1 | $5.00 | 233,206.0 | +1.09% |
| Mar, 2024 | $105.9 | $102.3 | $3.58 | 431,363.0 | +1.63% |
| Feb, 2024 | $103.0 | $96.44 | $6.57 | 246,310.0 | +5.20% |
| Jan, 2024 | $99.97 | $95.05 | $4.92 | 215,190.0 | -4.04% |
Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $101.7 | $97.07 | $4.66 | 278,688.0 | +1.09% |
| Nov, 2023 | $101.0 | $94.19 | $6.85 | 382,445.0 | +5.94% |
| Oct, 2023 | $99.00 | $93.51 | $5.49 | 157,707.0 | -2.95% |
| Sep, 2023 | $101.0 | $96.50 | $4.50 | 306,554.0 | -2.21% |
| Aug, 2023 | $104.2 | $96.91 | $7.26 | 222,966.0 | -5.38% |
| Jul, 2023 | $105.1 | $97.86 | $7.27 | 172,013.0 | +5.98% |
| Jun, 2023 | $103.1 | $96.65 | $6.47 | 166,131.0 | +3.03% |
| May, 2023 | $99.56 | $95.61 | $3.95 | 204,372.0 | -2.40% |
| Apr, 2023 | $101.1 | $96.04 | $5.06 | 242,816.0 | -1.71% |
| Mar, 2023 | $101.2 | $94.77 | $6.46 | 273,490.0 | +2.70% |
| Feb, 2023 | $106.2 | $97.55 | $8.70 | 205,277.0 | -6.57% |
| Jan, 2023 | $107.5 | $96.99 | $10.52 | 443,073.0 | +8.91% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):