WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
57.25
+0.90 (1.60%)
At close: Nov 5, 2025, 4:00 PM EST
57.25
0.00 (0.00%)
After-hours: Nov 5, 2025, 4:00 PM EST
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 56.88 | 57.40 | 56.82 | 57.35 | - | 1.77% | 58,948 |
| Nov 4, 2025 | 56.91 | 57.23 | 56.26 | 56.35 | 56.35 | -2.76% | 131,335 |
| Nov 3, 2025 | 58.10 | 58.46 | 57.71 | 57.95 | 57.95 | 0.13% | 79,024 |
| Oct 31, 2025 | 58.42 | 58.48 | 57.40 | 57.88 | 57.88 | -0.22% | 115,789 |
| Oct 30, 2025 | 57.89 | 58.20 | 57.33 | 58.01 | 58.01 | 1.05% | 96,370 |
| Oct 29, 2025 | 58.31 | 58.85 | 57.16 | 57.40 | 57.40 | -0.17% | 192,023 |
| Oct 28, 2025 | 57.04 | 57.80 | 56.99 | 57.50 | 57.50 | -4.68% | 202,906 |
| Oct 27, 2025 | 60.64 | 60.89 | 59.86 | 60.33 | 57.79 | -1.67% | 314,340 |
| Oct 24, 2025 | 61.54 | 61.89 | 61.16 | 61.35 | 58.77 | 0.41% | 168,707 |
| Oct 23, 2025 | 60.98 | 61.52 | 60.98 | 61.10 | 58.54 | 1.06% | 102,105 |
| Oct 22, 2025 | 60.31 | 60.79 | 58.75 | 60.46 | 57.92 | -0.51% | 243,885 |
| Oct 21, 2025 | 62.00 | 62.76 | 60.54 | 60.77 | 58.22 | -5.94% | 195,320 |
| Oct 20, 2025 | 63.51 | 64.64 | 63.22 | 64.61 | 61.90 | 4.01% | 279,673 |
| Oct 17, 2025 | 62.94 | 62.94 | 61.02 | 62.12 | 59.51 | -1.41% | 241,643 |
| Oct 16, 2025 | 62.81 | 63.01 | 62.09 | 63.01 | 60.36 | 1.96% | 232,957 |
| Oct 15, 2025 | 61.99 | 62.24 | 60.93 | 61.80 | 59.21 | 1.81% | 129,113 |
| Oct 14, 2025 | 59.95 | 61.11 | 59.65 | 60.70 | 58.15 | 0.68% | 143,056 |
| Oct 13, 2025 | 59.80 | 60.49 | 59.56 | 60.29 | 57.76 | 3.70% | 152,462 |
| Oct 10, 2025 | 59.41 | 59.61 | 57.90 | 58.14 | 55.70 | -1.84% | 156,822 |
| Oct 9, 2025 | 60.68 | 60.70 | 58.54 | 59.23 | 56.74 | -1.89% | 172,920 |
| Oct 8, 2025 | 60.15 | 60.59 | 59.78 | 60.37 | 57.84 | 1.87% | 148,261 |
| Oct 7, 2025 | 59.73 | 59.73 | 58.72 | 59.26 | 56.77 | 0.15% | 131,891 |
| Oct 6, 2025 | 58.91 | 59.25 | 58.55 | 59.17 | 56.69 | 2.07% | 141,251 |
| Oct 3, 2025 | 57.70 | 58.21 | 57.51 | 57.97 | 55.54 | 0.52% | 92,149 |
| Oct 2, 2025 | 58.39 | 58.39 | 56.89 | 57.67 | 55.25 | -0.10% | 104,508 |
| Oct 1, 2025 | 57.50 | 57.82 | 57.11 | 57.73 | 55.31 | 0.56% | 139,672 |
| Sep 30, 2025 | 56.34 | 57.41 | 56.34 | 57.41 | 55.00 | 1.09% | 226,089 |
| Sep 29, 2025 | 57.09 | 57.09 | 56.66 | 56.79 | 54.41 | 1.63% | 93,971 |
| Sep 26, 2025 | 55.55 | 56.23 | 55.43 | 55.88 | 53.53 | 1.07% | 77,883 |
| Sep 25, 2025 | 55.15 | 55.40 | 54.76 | 55.29 | 52.97 | -0.38% | 88,604 |
| Sep 24, 2025 | 56.15 | 56.28 | 55.20 | 55.50 | 53.17 | -0.88% | 99,081 |
| Sep 23, 2025 | 56.83 | 56.83 | 55.77 | 55.99 | 53.64 | -0.44% | 109,301 |
| Sep 22, 2025 | 55.90 | 56.24 | 55.44 | 56.24 | 53.88 | 1.90% | 135,499 |
| Sep 19, 2025 | 54.42 | 55.22 | 54.41 | 55.19 | 52.87 | 1.51% | 78,922 |
| Sep 18, 2025 | 54.52 | 54.64 | 53.99 | 54.37 | 52.09 | 0.28% | 105,826 |
| Sep 17, 2025 | 54.56 | 54.90 | 53.77 | 54.22 | 51.94 | -1.35% | 105,137 |
| Sep 16, 2025 | 55.21 | 55.21 | 54.54 | 54.96 | 52.65 | 0.16% | 105,138 |
| Sep 15, 2025 | 54.78 | 54.95 | 54.06 | 54.87 | 52.57 | 1.22% | 89,112 |
| Sep 12, 2025 | 54.42 | 54.42 | 53.92 | 54.21 | 51.93 | 0.26% | 155,947 |
| Sep 11, 2025 | 53.73 | 54.14 | 53.41 | 54.07 | 51.80 | 0.67% | 156,086 |
| Sep 10, 2025 | 53.81 | 54.10 | 53.44 | 53.71 | 51.46 | 0.43% | 137,306 |
| Sep 9, 2025 | 53.93 | 53.93 | 53.10 | 53.48 | 51.24 | 0.17% | 101,951 |
| Sep 8, 2025 | 53.53 | 53.58 | 52.90 | 53.39 | 51.15 | 1.06% | 132,023 |
| Sep 5, 2025 | 53.36 | 53.36 | 52.30 | 52.83 | 50.61 | 0.86% | 81,883 |
| Sep 4, 2025 | 52.26 | 52.46 | 51.77 | 52.38 | 50.18 | 0.31% | 82,163 |
| Sep 3, 2025 | 51.98 | 52.27 | 51.81 | 52.22 | 50.03 | 1.60% | 115,826 |
| Sep 2, 2025 | 51.00 | 51.80 | 50.41 | 51.40 | 49.24 | 0.98% | 100,934 |
| Aug 29, 2025 | 50.65 | 50.90 | 50.26 | 50.90 | 48.76 | 0.39% | 73,334 |
| Aug 28, 2025 | 50.12 | 50.70 | 50.01 | 50.70 | 48.57 | 1.16% | 61,184 |
| Aug 27, 2025 | 49.85 | 50.16 | 49.49 | 50.12 | 48.02 | 1.11% | 85,419 |