WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
49.40
-0.05 (-0.10%)
Aug 25, 2025, 4:00 PM - Market closed

GDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202549.5049.6949.1049.44--0.01%63,116
Aug 22, 202548.5549.7048.3849.4549.452.47%63,852
Aug 21, 202548.4048.6748.1448.2648.26-0.37%26,684
Aug 20, 202548.4348.8148.1148.4448.44-0.06%63,693
Aug 19, 202548.8549.0748.3048.4748.47-1.20%26,402
Aug 18, 202549.3949.3948.7549.0649.060.02%39,179
Aug 15, 202549.3349.3348.7749.0549.05-0.85%42,447
Aug 14, 202549.4049.4749.0049.4749.47-0.12%32,623
Aug 13, 202549.6249.7749.0849.5349.530.57%50,373
Aug 12, 202548.8849.3748.6649.2549.250.86%57,520
Aug 11, 202549.1649.2348.5148.8348.83-2.71%114,924
Aug 8, 202549.8750.1949.4550.1950.191.39%60,172
Aug 7, 202549.1349.7148.8849.5049.500.75%135,877
Aug 6, 202548.4549.1448.3949.1349.130.63%35,465
Aug 5, 202548.8448.8448.4348.8248.820.25%32,767
Aug 4, 202548.5848.8448.3448.7048.701.65%58,380
Aug 1, 202548.0048.0047.3747.9147.910.15%42,844
Jul 31, 202548.6148.6147.6147.8447.841.01%72,169
Jul 30, 202548.3048.3247.3047.3647.36-2.39%203,799
Jul 29, 202548.7348.7348.2048.5248.520.29%349,369
Jul 28, 202548.8148.8148.0648.3848.38-0.55%198,705
Jul 25, 202548.7548.7848.2948.6548.65-0.75%55,285
Jul 24, 202548.9649.1348.8249.0249.02-0.63%40,203
Jul 23, 202549.5049.5048.9449.3349.33-0.42%80,916
Jul 22, 202549.2749.5848.8049.5449.540.94%266,309
Jul 21, 202548.7549.3748.7049.0849.082.19%232,997
Jul 18, 202548.3250.3847.9448.0348.03-0.38%163,485
Jul 17, 202547.7748.2147.5048.2148.210.88%49,030
Jul 16, 202547.9448.1247.4147.7947.790.27%33,404
Jul 15, 202548.2648.2647.5147.6647.66-0.71%78,114
Jul 14, 202548.2948.2947.6148.0048.00-0.08%89,526
Jul 11, 202547.7848.3447.7848.0448.040.42%46,019
Jul 10, 202547.8447.9447.3947.8447.840.46%22,856
Jul 9, 202547.4047.6247.2047.6247.620.83%35,811
Jul 8, 202547.7147.7146.8847.2347.23-0.88%30,109
Jul 7, 202547.6747.7347.2047.6547.65-0.60%34,998
Jul 3, 202547.7947.9447.5647.9447.940.08%26,725
Jul 2, 202547.6047.9547.3047.9047.900.76%84,070
Jul 1, 202547.6447.7147.1747.5447.540.81%61,372
Jun 30, 202546.7147.1946.5547.1647.162.12%62,542
Jun 27, 202546.2246.5646.0046.1846.18-1.43%34,908
Jun 26, 202546.7746.9046.2346.8546.850.32%46,796
Jun 25, 202546.9947.2446.2946.7046.700.73%38,787
Jun 24, 202546.3246.6745.8546.3646.36-0.81%59,116
Jun 23, 202546.4046.9046.1746.7446.741.61%61,285
Jun 20, 202546.2546.6146.0046.0046.00-0.09%25,999
Jun 18, 202546.4846.9046.0446.0446.04-1.22%57,938
Jun 17, 202546.7346.9446.3446.6146.61-0.85%63,908
Jun 16, 202547.2747.3146.6847.0147.01-0.32%110,935
Jun 13, 202547.3547.4946.8047.1647.160.26%493,956