Get the Stockscreener App
147.68
1.40%
-2.0893
State Street Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History
The historical daily chart and data for State Street Spdr S P Emerging Asia Pacific Etf stock (GMF), show that the latest closing stock price as of February 12, 2026, is $147.68.
- State Street Spdr S P Emerging Asia Pacific Etf all-time high stock price is $150.05, occurred on February 11, 2026.
- The lowest State Street Spdr S P Emerging Asia Pacific Etf stock price recorded was $63.40 on February 11, 2016. Since then, State Street Spdr S P Emerging Asia Pacific Etf's stock price has risen over 132.93% to $147.68 now.
- The 52-week high stock price for GMF is $150.05, representing a 1.60% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for GMF is $100.11, indicating a -32.21% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr S P Emerging Asia Pacific Etf (GMF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $149.5 | $147.3 | $2.23 | 5,617.0 | -1.40% |
| Feb 11, 2026 | $150.1 | $148.6 | $1.41 | 44,864.0 | +1.24% |
| Feb 10, 2026 | $148.5 | $147.5 | $0.95 | 5,548.0 | +0.59% |
| Feb 09, 2026 | $147.4 | $146.1 | $1.33 | 3,891.0 | +0.84% |
| Feb 06, 2026 | $146.1 | $144.2 | $1.93 | 3,186.0 | +2.21% |
| Feb 05, 2026 | $143.5 | $142.3 | $1.19 | 7,000.0 | -0.35% |
| Feb 04, 2026 | $144.9 | $142.7 | $2.19 | 5,901.0 | -0.80% |
| Feb 03, 2026 | $145.3 | $143.1 | $2.18 | 8,515.0 | -0.52% |
| Feb 02, 2026 | $145.1 | $142.4 | $2.71 | 6,209.0 | +1.04% |
| Jan 30, 2026 | $145.5 | $143.3 | $2.19 | 11,416.0 | -1.81% |
| Jan 29, 2026 | $146.8 | $144.6 | $2.19 | 16,642.0 | -0.22% |
| Jan 28, 2026 | $147.3 | $146.1 | $1.21 | 10,582.0 | -0.13% |
| Jan 27, 2026 | $146.8 | $146.1 | $0.70 | 13,962.0 | +1.26% |
| Jan 26, 2026 | $145.4 | $144.4 | $1.04 | 12,950.0 | +0.42% |
| Jan 23, 2026 | $144.6 | $143.8 | $0.80 | 6,259.0 | +0.32% |
| Jan 22, 2026 | $145.1 | $143.8 | $1.28 | 15,124.0 | +0.30% |
| Jan 21, 2026 | $143.8 | $142.6 | $1.21 | 18,627.0 | +1.04% |
| Jan 20, 2026 | $143.4 | $142.0 | $1.45 | 4,927.0 | -1.70% |
| Jan 16, 2026 | $145.3 | $143.9 | $1.43 | 4,923.0 | -0.73% |
| Jan 15, 2026 | $146.4 | $145.2 | $1.19 | 16,033.0 | +0.73% |
| Jan 14, 2026 | $144.6 | $144.3 | $0.2889 | 6,301.0 | +0.17% |
State Street 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 State Street 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 State Street Spdr S P Emerging Asia Pacific Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $150.1 | $142.3 | $7.76 | 96,348.0 | +2.83% |
| Jan, 2026 | $147.3 | $141.7 | $5.62 | 200,588.0 | +3.49% |
State Street Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $141.1 | $135.9 | $5.18 | 246,293.0 | -0.30% |
| Nov, 2025 | $142.0 | $134.6 | $7.38 | 186,545.0 | -1.23% |
| Oct, 2025 | $144.3 | $134.9 | $9.38 | 250,441.0 | +1.59% |
| Sep, 2025 | $140.0 | $130.0 | $9.99 | 134,139.0 | +5.92% |
| Aug, 2025 | $133.4 | $126.8 | $6.60 | 188,297.0 | +2.38% |
| Jul, 2025 | $131.6 | $126.1 | $5.49 | 165,792.0 | +1.42% |
| Jun, 2025 | $126.7 | $119.8 | $6.88 | 276,386.0 | +5.37% |
| May, 2025 | $122.8 | $114.9 | $7.85 | 318,029.0 | +4.66% |
| Apr, 2025 | $116.4 | $100.1 | $16.30 | 371,048.0 | -0.91% |
| Mar, 2025 | $120.2 | $113.3 | $6.91 | 254,990.0 | +0.57% |
| Feb, 2025 | $121.2 | $113.3 | $7.85 | 108,221.0 | -0.19% |
| Jan, 2025 | $117.1 | $110.5 | $6.53 | 133,096.0 | -0.29% |
State Street 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):