SPDR® S&P Emerging Asia Pacific ETF (GMF) Historical Stock Data
104.94 ↑0.18 (0.17%)
As of January 30, 2023, 2:40pm EST.
Historical Data
In the past 30 trading days, GMF is up 0.16% a day on average. There have been 18 days where SPDR® S&P Emerging Asia Pacific ETF closed green and 12 days where GMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 105.04 | 104.76 | ↓$0.28 (-0.26%) | 104.70 | 105.33 | 16.99K |
| 2023-01-27 | 107.06 | 106.85 | ↓$0.21 (-0.20%) | 106.50 | 107.06 | 16.13K |
| 2023-01-26 | 107.31 | 107.41 | ↑$0.10 (0.09%) | 106.72 | 107.51 | 9.80K |
| 2023-01-25 | 106.13 | 106.35 | ↑$0.22 (0.21%) | 105.38 | 106.47 | 11.51K |
| 2023-01-24 | 106.37 | 106.78 | ↑$0.41 (0.38%) | 106.37 | 106.78 | 13.56K |
| 2023-01-23 | 106.21 | 106.97 | ↑$0.76 (0.71%) | 106.21 | 107.28 | 34.54K |
| 2023-01-20 | 105.08 | 105.93 | ↑$0.85 (0.81%) | 105.08 | 105.93 | 9.56K |
| 2023-01-19 | 104.46 | 104.50 | ↑$0.05 (0.04%) | 104.25 | 104.77 | 10.11K |
| 2023-01-18 | 104.92 | 103.61 | ↓$1.32 (-1.25%) | 103.61 | 104.94 | 25.02K |
| 2023-01-17 | 103.97 | 104.03 | ↑$0.06 (0.06%) | 103.70 | 104.15 | 26.16K |
| 2023-01-13 | 103.42 | 104.40 | ↑$0.97 (0.94%) | 103.42 | 104.49 | 23.69K |
| 2023-01-12 | 102.90 | 103.57 | ↑$0.67 (0.65%) | 102.74 | 103.57 | 110.52K |
| 2023-01-11 | 102.19 | 102.63 | ↑$0.44 (0.43%) | 102.13 | 102.72 | 10.07K |
| 2023-01-10 | 101.95 | 102.44 | ↑$0.49 (0.48%) | 101.65 | 102.52 | 23.62K |
| 2023-01-09 | 102.15 | 101.77 | ↓$0.38 (-0.37%) | 101.77 | 102.33 | 54.38K |
| 2023-01-06 | 99.66 | 100.99 | ↑$1.33 (1.34%) | 99.66 | 100.99 | 4.95K |
| 2023-01-05 | 99.11 | 99.66 | ↑$0.55 (0.55%) | 99.11 | 99.76 | 6.47K |
| 2023-01-04 | 98.66 | 99.96 | ↑$1.30 (1.31%) | 98.60 | 99.99 | 3.41K |
| 2023-01-03 | 97.40 | 97.40 | ↓$0.00 (-0.01%) | 96.99 | 97.77 | 4.49K |
| 2022-12-30 | 96.11 | 96.02 | ↓$0.09 (-0.09%) | 95.55 | 96.45 | 42.87K |
| 2022-12-29 | 96.24 | 96.98 | ↑$0.74 (0.76%) | 96.24 | 97.11 | 29.31K |
| 2022-12-28 | 96.19 | 95.17 | ↓$1.02 (-1.06%) | 95.05 | 96.19 | 11.01K |
| 2022-12-27 | 95.87 | 96.67 | ↑$0.80 (0.83%) | 95.57 | 97.13 | 55.63K |
| 2022-12-23 | 94.88 | 94.62 | ↓$0.27 (-0.28%) | 94.40 | 94.92 | 12.94K |
| 2022-12-22 | 95.73 | 95.07 | ↓$0.66 (-0.69%) | 94.46 | 95.73 | 16.93K |
| 2022-12-21 | 95.31 | 96.15 | ↑$0.84 (0.88%) | 95.07 | 96.27 | 17.62K |
| 2022-12-20 | 95.03 | 95.39 | ↑$0.36 (0.38%) | 95.03 | 95.93 | 12.24K |
| 2022-12-19 | 98.30 | 97.76 | ↓$0.54 (-0.55%) | 97.57 | 98.30 | 18.77K |
| 2022-12-16 | 98.32 | 98.16 | ↓$0.16 (-0.16%) | 98.03 | 98.65 | 23.33K |
| 2022-12-15 | 99.65 | 98.48 | ↓$1.17 (-1.17%) | 97.96 | 99.75 | 42.32K |
Create an account or log in to view more rows.
$GMF buying this dip
$GMF glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$GMF There is nothing wrong with a decent pullback
$GMF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GMF when is earnings
$GMF looks like a loading
$GMF I'm friggin bored. Just give us our money already
$GMF I hate this company.
$GMF so tired of this pos let's fly already
$GMF How can this stock move so little? Damn