WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
40.33
-0.64 (-1.56%)
At close: Mar 28, 2025, 3:45 PM
41.21
+0.88 (2.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.86 | 41.06 | 40.08 | 40.33 | 40.33 | -1.56% | 7,743 |
| Mar 27, 2025 | 40.83 | 41.20 | 40.34 | 40.97 | 40.97 | 1.25% | 57,722 |
| Mar 26, 2025 | 41.17 | 41.17 | 40.47 | 40.47 | 40.47 | -1.22% | 11,482 |
| Mar 25, 2025 | 40.94 | 41.17 | 40.84 | 40.96 | 40.96 | 0.40% | 33,145 |
| Mar 24, 2025 | 40.50 | 40.90 | 40.35 | 40.80 | 40.80 | 1.53% | 11,743 |
| Mar 21, 2025 | 40.25 | 40.25 | 39.49 | 40.19 | 40.19 | -0.78% | 28,117 |
| Mar 20, 2025 | 40.60 | 40.79 | 40.31 | 40.50 | 40.50 | -0.39% | 19,961 |
| Mar 19, 2025 | 40.23 | 40.99 | 40.11 | 40.66 | 40.66 | 1.45% | 13,633 |
| Mar 18, 2025 | 40.65 | 40.65 | 39.78 | 40.08 | 40.08 | -0.09% | 21,944 |
| Mar 17, 2025 | 39.55 | 40.28 | 39.55 | 40.12 | 40.12 | 1.48% | 22,814 |
| Mar 14, 2025 | 39.35 | 39.61 | 39.30 | 39.53 | 39.53 | 1.78% | 2,957 |
| Mar 13, 2025 | 38.62 | 39.09 | 38.52 | 38.84 | 38.84 | 0.34% | 6,482 |
| Mar 12, 2025 | 38.46 | 39.05 | 38.12 | 38.71 | 38.71 | 0.67% | 6,812 |
| Mar 11, 2025 | 38.11 | 38.71 | 38.02 | 38.45 | 38.45 | 0.92% | 14,324 |
| Mar 10, 2025 | 38.94 | 38.94 | 37.84 | 38.10 | 38.10 | -2.91% | 17,181 |
| Mar 7, 2025 | 39.09 | 39.75 | 38.79 | 39.24 | 39.24 | -0.12% | 25,173 |
| Mar 6, 2025 | 39.56 | 39.80 | 39.10 | 39.29 | 39.29 | -2.13% | 7,624 |
| Mar 5, 2025 | 39.80 | 40.30 | 39.52 | 40.14 | 40.14 | 1.55% | 7,194 |
| Mar 4, 2025 | 39.74 | 40.33 | 39.11 | 39.53 | 39.53 | -0.52% | 48,066 |
| Mar 3, 2025 | 40.50 | 40.50 | 39.54 | 39.74 | 39.74 | -0.42% | 30,609 |
| Feb 28, 2025 | 39.20 | 39.91 | 39.05 | 39.91 | 39.91 | 0.60% | 24,189 |
| Feb 27, 2025 | 40.76 | 40.76 | 39.67 | 39.67 | 39.67 | -3.17% | 18,247 |
| Feb 26, 2025 | 40.75 | 41.18 | 40.52 | 40.97 | 40.97 | 0.05% | 11,634 |
| Feb 25, 2025 | 41.16 | 41.53 | 40.23 | 40.95 | 40.95 | -1.63% | 26,815 |
| Feb 24, 2025 | 41.44 | 42.31 | 41.11 | 41.63 | 41.63 | 0.07% | 12,030 |
| Feb 21, 2025 | 42.01 | 42.06 | 41.23 | 41.60 | 41.60 | -1.59% | 10,907 |
| Feb 20, 2025 | 42.00 | 42.30 | 42.00 | 42.27 | 42.27 | -0.21% | 26,723 |
| Feb 19, 2025 | 42.30 | 42.39 | 41.94 | 42.36 | 42.36 | 0.48% | 22,301 |
| Feb 18, 2025 | 42.26 | 42.35 | 41.97 | 42.16 | 42.16 | 1.59% | 18,109 |
| Feb 14, 2025 | 41.86 | 42.28 | 41.39 | 41.50 | 41.50 | -2.06% | 35,091 |
| Feb 13, 2025 | 41.64 | 42.37 | 41.57 | 42.37 | 42.37 | 1.95% | 21,784 |
| Feb 12, 2025 | 41.33 | 41.63 | 41.17 | 41.56 | 41.56 | -0.29% | 12,066 |
| Feb 11, 2025 | 41.34 | 41.78 | 41.15 | 41.68 | 41.68 | 0.08% | 8,745 |
| Feb 10, 2025 | 41.03 | 41.82 | 41.03 | 41.65 | 41.65 | 1.70% | 30,205 |
| Feb 7, 2025 | 41.45 | 41.57 | 40.74 | 40.95 | 40.95 | -0.29% | 32,619 |
| Feb 6, 2025 | 41.17 | 41.17 | 40.75 | 41.07 | 41.07 | 0.25% | 10,931 |
| Feb 5, 2025 | 40.67 | 41.01 | 40.62 | 40.97 | 40.97 | 0.97% | 17,352 |
| Feb 4, 2025 | 40.50 | 40.80 | 40.45 | 40.58 | 40.58 | 1.18% | 12,159 |
| Feb 3, 2025 | 39.20 | 40.41 | 39.20 | 40.10 | 40.10 | 0.18% | 18,767 |
| Jan 31, 2025 | 40.64 | 41.04 | 39.80 | 40.03 | 40.03 | -1.03% | 22,059 |
| Jan 30, 2025 | 40.37 | 40.70 | 40.15 | 40.44 | 40.44 | 2.10% | 9,696 |
| Jan 29, 2025 | 39.82 | 39.83 | 39.48 | 39.61 | 39.61 | -0.63% | 7,610 |
| Jan 28, 2025 | 39.18 | 40.02 | 39.18 | 39.87 | 39.87 | 2.03% | 10,255 |
| Jan 27, 2025 | 39.90 | 39.90 | 38.67 | 39.07 | 39.07 | -2.62% | 11,221 |
| Jan 24, 2025 | 40.31 | 40.40 | 39.92 | 40.12 | 40.12 | 0.40% | 18,711 |
| Jan 23, 2025 | 39.60 | 40.25 | 39.50 | 39.96 | 39.96 | 0.47% | 51,440 |
| Jan 22, 2025 | 39.63 | 40.02 | 39.60 | 39.78 | 39.78 | 1.34% | 16,555 |
| Jan 21, 2025 | 39.30 | 39.66 | 39.23 | 39.25 | 39.25 | 0.64% | 19,368 |
| Jan 17, 2025 | 38.70 | 39.28 | 38.70 | 39.00 | 39.00 | 1.00% | 19,310 |
| Jan 16, 2025 | 38.56 | 39.09 | 38.50 | 38.62 | 38.62 | 0.78% | 24,195 |