Get the Stockscreener App
116.88
0.59%
0.6878
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 November 27, 2024, is $116.88.
- 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 84.35% to $116.88 now.
- The 52-week high stock price for GMF is $130.43, representing a 11.59% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for GMF is $95.05, indicating a -18.68% 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 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $117.2 | $116.5 | $0.66 | 4,464.0 | +0.59% |
| Nov 26, 2024 | $116.5 | $115.9 | $0.62 | 16,800.0 | -0.64% |
| Nov 25, 2024 | $117.2 | $116.5 | $0.69 | 15,385.0 | +0.23% |
| Nov 22, 2024 | $116.7 | $116.4 | $0.3009 | 19,555.0 | -0.22% |
| Nov 21, 2024 | $117.1 | $116.5 | $0.6398 | 42,439.0 | -0.41% |
| Nov 20, 2024 | $117.5 | $116.9 | $0.54 | 2,561.0 | +0.04% |
| Nov 19, 2024 | $117.4 | $116.9 | $0.5287 | 4,011.0 | +0.50% |
| Nov 18, 2024 | $117.0 | $116.0 | $0.905 | 31,903.0 | +0.55% |
| Nov 15, 2024 | $116.6 | $115.9 | $0.72 | 11,330.0 | -0.35% |
| Nov 14, 2024 | $117.1 | $116.6 | $0.5569 | 3,184.0 | -0.70% |
| Nov 13, 2024 | $118.0 | $117.4 | $0.625 | 10,991.0 | -0.68% |
| Nov 12, 2024 | $118.6 | $117.8 | $0.7859 | 22,220.0 | -1.86% |
| Nov 11, 2024 | $120.6 | $120.1 | $0.47 | 2,807.0 | -0.62% |
| Nov 08, 2024 | $122.1 | $120.7 | $1.42 | 4,176.0 | -2.49% |
| Nov 07, 2024 | $124.4 | $123.2 | $1.17 | 6,533.0 | +2.44% |
| Nov 06, 2024 | $121.8 | $120.7 | $1.12 | 26,907.0 | -1.33% |
| Nov 05, 2024 | $123.1 | $122.7 | $0.48 | 5,032.0 | +1.77% |
| Nov 04, 2024 | $121.7 | $120.8 | $0.8939 | 3,857.0 | +0.23% |
| Nov 01, 2024 | $121.7 | $120.6 | $1.16 | 32,618.0 | +0.26% |
| Oct 31, 2024 | $120.4 | $119.8 | $0.58 | 6,046.0 | -0.50% |
| Oct 30, 2024 | $121.3 | $120.4 | $0.8299 | 7,550.0 | -0.67% |
| Oct 29, 2024 | $122.0 | $121.7 | $0.2864 | 3,712.0 | -0.31% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $124.4 | $115.9 | $8.53 | 271,237.0 | -2.80% |
| 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% |
Spdr S P Emerging Asia Pacific Etf Stock (GMF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $101.1 | $94.40 | $6.67 | 482,686.0 | -3.52% |
| Nov, 2022 | $99.84 | $85.21 | $14.63 | 328,920.0 | +17.82% |
| Oct, 2022 | $93.39 | $83.13 | $10.26 | 382,612.0 | -5.76% |
| Sep, 2022 | $101.5 | $89.35 | $12.14 | 361,060.0 | -10.88% |
| Aug, 2022 | $103.8 | $99.41 | $4.34 | 297,185.0 | -0.04% |
| Jul, 2022 | $103.4 | $98.33 | $5.05 | 335,178.0 | -2.25% |
| Jun, 2022 | $107.8 | $100.7 | $7.05 | 358,773.0 | -1.62% |
| May, 2022 | $106.3 | $96.18 | $10.12 | 325,528.0 | +0.37% |
| Apr, 2022 | $114.6 | $100.8 | $13.79 | 390,587.0 | -5.12% |
| Mar, 2022 | $116.3 | $100.2 | $16.15 | 701,913.0 | -4.99% |
| Feb, 2022 | $122.9 | $111.7 | $11.20 | 330,629.0 | -4.02% |
| Jan, 2022 | $126.0 | $115.0 | $10.93 | 624,020.0 | -0.86% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):