Skip to main content
State Street SPDR S&P Emerging Asia Pacific ETF (GMF)
NYSEARCA: GMF · Real-Time Price · USD
148.68
-0.49 (-0.33%)
Feb 27, 2026, 4:00 PM EST - Market closed

GMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%4,336
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%7,000
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
Jan 21, 2026142.93143.77142.56143.45143.451.04%18,627
Jan 20, 2026142.90143.42141.97141.97141.97-1.70%4,927
Jan 16, 2026145.23145.35143.92144.42144.42-0.73%4,923
Jan 15, 2026145.73146.44145.25145.48145.480.73%16,035
Jan 14, 2026144.40144.58144.29144.42144.420.17%6,301
Jan 13, 2026144.73145.08144.16144.18144.18-1.05%10,261
Jan 12, 2026143.53145.71143.53145.71145.712.11%27,218
Jan 9, 2026142.32142.71141.95142.69142.690.21%3,601
Jan 8, 2026142.43142.45142.18142.40142.40-0.13%5,312
Jan 7, 2026143.28143.31142.59142.59142.59-0.72%4,092
Jan 6, 2026143.96144.39143.63143.63143.630.30%3,814
Jan 5, 2026142.78143.36142.33143.21143.200.31%3,739
Jan 2, 2026142.03142.76141.70142.76142.762.88%4,878
Dec 31, 2025139.32139.37138.77138.77138.77-0.22%17,851
Dec 30, 2025139.53139.53139.04139.08139.070.07%8,338
Dec 29, 2025138.52138.97138.52138.97138.97-0.80%6,857
Dec 26, 2025139.23140.18139.23140.09140.090.86%9,908
Dec 24, 2025138.87139.01138.81138.89138.89-0.10%3,434
Dec 23, 2025138.29139.03138.20139.03139.030.28%2,378
Dec 22, 2025138.40139.13138.40138.64138.64-0.56%9,676
Dec 19, 2025139.45139.81139.24139.43138.221.50%15,894
Dec 18, 2025137.56137.83137.36137.37136.181.09%2,436
Dec 17, 2025137.84138.14135.88135.88134.71-0.68%9,009
Dec 16, 2025137.01137.04136.59136.81135.63-0.87%14,389
Dec 15, 2025138.60138.60137.85138.01136.82-0.45%5,379
Dec 12, 2025139.90139.90138.34138.64137.44-0.96%4,345
Dec 11, 2025139.72140.00139.43139.99138.78-0.53%89,396
Dec 10, 2025139.84141.06139.76140.73139.520.71%9,569
Dec 9, 2025138.95139.74138.91139.74138.540.02%4,913
Dec 8, 2025139.99139.99139.29139.71138.51-0.45%12,337
Dec 5, 2025140.40140.57139.96140.34139.130.98%6,344
Dec 4, 2025139.16139.16138.33138.98137.78-0.05%16,143
Dec 3, 2025138.31139.10138.31139.05137.85-0.33%4,068
Dec 2, 2025139.33139.52138.79139.51138.31-0.04%5,822
Dec 1, 2025139.43140.11139.28139.57138.370.06%5,667
Nov 28, 2025139.15139.55139.15139.49138.290.46%5,240
Nov 26, 2025138.62139.23138.46138.85137.650.51%11,126
Nov 25, 2025137.15138.16136.74138.14136.950.61%18,980
Nov 24, 2025136.50137.78136.50137.30136.111.16%68,288
Nov 21, 2025134.94136.07134.61135.73134.56-0.25%4,396
Nov 20, 2025139.03139.03136.07136.07134.90-1.38%4,416
Nov 19, 2025138.48138.48137.64137.97136.78-0.23%3,545
Nov 18, 2025138.00138.30137.41138.30137.10-0.57%1,229
Nov 17, 2025139.87139.98138.67139.09137.89-0.79%23,652
Nov 14, 2025139.40140.87139.30140.20138.990.02%5,404
Nov 13, 2025141.82141.82139.86140.17138.96-0.78%4,725
Nov 12, 2025141.41141.44141.23141.28140.06-0.25%3,377
Nov 11, 2025141.58141.85141.34141.64140.41-0.02%3,758
Nov 10, 2025141.21141.69140.72141.67140.451.52%4,051
Nov 7, 2025139.21139.56138.39139.56138.35-0.47%11,239
Nov 6, 2025141.03141.16139.87140.21139.00-0.43%2,168
Nov 5, 2025139.97141.03139.94140.82139.610.86%2,964
Nov 4, 2025139.75140.54139.62139.62138.41-1.59%4,128
Nov 3, 2025141.88141.99141.32141.88140.660.47%3,859
Oct 31, 2025141.45141.45140.71141.22140.00-0.55%6,678
Oct 30, 2025142.22142.69142.00142.00140.78-1.10%5,331
Oct 29, 2025143.89144.30143.16143.58142.340.34%6,221
Oct 28, 2025142.40143.12142.40143.10141.860.08%3,988
Oct 27, 2025143.17143.17142.76142.99141.760.91%3,840
Oct 24, 2025141.77142.00141.62141.71140.480.56%6,417
Oct 23, 2025140.32141.24140.32140.92139.700.79%15,566
Oct 22, 2025140.39140.39139.25139.81138.60-0.24%54,943
Oct 21, 2025141.03141.03140.15140.15138.94-0.74%10,205
Oct 20, 2025140.64141.60140.55141.20139.981.01%7,958
Oct 17, 2025138.97140.09138.97139.79138.58-0.21%8,441
Oct 16, 2025140.28140.84139.71140.09138.880.09%4,278
Oct 15, 2025139.85140.42138.91139.96138.751.64%5,689
Oct 14, 2025136.82138.32136.50137.71136.52-1.07%4,647
Oct 13, 2025138.19139.44138.05139.20138.002.76%10,986
Oct 10, 2025140.47140.76134.91135.46134.29-3.62%13,163
Oct 9, 2025141.92141.92140.27140.54139.33-0.82%3,650
Oct 8, 2025141.00141.71140.86141.71140.490.61%8,892
Oct 7, 2025142.17142.17140.77140.85139.63-0.69%50,587
Oct 6, 2025141.77142.10141.77141.82140.600.59%8,245