WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
44.97
-0.24 (-0.53%)
At close: May 28, 2025, 4:00 PM
44.80
-0.17 (-0.38%)
After-hours: May 28, 2025, 4:51 PM EDT
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | - | -0.86% | 1,011 |
| May 27, 2025 | 44.91 | 45.23 | 44.41 | 45.21 | 45.21 | 0.36% | 27,033 |
| May 23, 2025 | 44.86 | 45.28 | 44.41 | 45.05 | 45.05 | 1.12% | 32,934 |
| May 22, 2025 | 44.98 | 44.98 | 44.33 | 44.55 | 44.55 | -0.09% | 28,780 |
| May 21, 2025 | 45.18 | 45.43 | 44.59 | 44.59 | 44.59 | -1.61% | 146,763 |
| May 20, 2025 | 44.85 | 45.35 | 44.57 | 45.32 | 45.32 | 1.48% | 76,194 |
| May 19, 2025 | 43.88 | 44.73 | 43.88 | 44.66 | 44.66 | 0.90% | 573,446 |
| May 16, 2025 | 43.77 | 44.26 | 43.51 | 44.26 | 44.26 | -0.43% | 216,690 |
| May 15, 2025 | 43.70 | 44.45 | 43.53 | 44.45 | 44.45 | 1.83% | 16,215 |
| May 14, 2025 | 43.73 | 43.84 | 43.31 | 43.65 | 43.65 | -1.91% | 103,847 |
| May 13, 2025 | 43.69 | 44.50 | 43.68 | 44.50 | 44.50 | 2.16% | 61,586 |
| May 12, 2025 | 43.42 | 43.90 | 43.33 | 43.56 | 43.56 | 0.09% | 50,035 |
| May 9, 2025 | 43.55 | 44.02 | 43.50 | 43.52 | 43.52 | -0.02% | 22,448 |
| May 8, 2025 | 44.26 | 44.26 | 43.43 | 43.53 | 43.53 | -1.02% | 36,364 |
| May 7, 2025 | 44.24 | 44.37 | 43.71 | 43.98 | 43.98 | -1.41% | 38,815 |
| May 6, 2025 | 44.22 | 44.65 | 43.83 | 44.61 | 44.61 | 1.78% | 68,456 |
| May 5, 2025 | 43.69 | 43.98 | 43.37 | 43.83 | 43.83 | 2.14% | 35,604 |
| May 2, 2025 | 42.50 | 42.96 | 41.69 | 42.91 | 42.91 | 2.14% | 175,253 |
| May 1, 2025 | 42.42 | 42.54 | 41.79 | 42.01 | 42.01 | -1.18% | 26,154 |
| Apr 30, 2025 | 42.46 | 42.51 | 41.70 | 42.51 | 42.51 | -1.19% | 26,393 |
| Apr 29, 2025 | 42.63 | 43.10 | 42.37 | 43.02 | 43.02 | -0.30% | 25,018 |
| Apr 28, 2025 | 42.62 | 43.15 | 42.15 | 43.15 | 43.15 | 1.72% | 34,250 |
| Apr 25, 2025 | 41.99 | 42.54 | 41.36 | 42.42 | 42.42 | -0.70% | 32,629 |
| Apr 24, 2025 | 41.44 | 42.77 | 41.44 | 42.72 | 42.72 | 3.22% | 14,760 |
| Apr 23, 2025 | 42.00 | 42.00 | 41.11 | 41.39 | 41.39 | -0.73% | 29,201 |
| Apr 22, 2025 | 42.00 | 42.11 | 41.25 | 41.69 | 41.69 | 1.07% | 33,754 |
| Apr 21, 2025 | 41.74 | 41.74 | 40.72 | 41.25 | 41.25 | 1.53% | 41,646 |
| Apr 17, 2025 | 40.67 | 41.27 | 40.38 | 40.63 | 40.63 | -1.38% | 25,311 |
| Apr 16, 2025 | 41.25 | 41.50 | 40.70 | 41.20 | 41.20 | 1.05% | 37,315 |
| Apr 15, 2025 | 40.54 | 40.94 | 40.48 | 40.77 | 40.77 | 0.44% | 14,385 |
| Apr 14, 2025 | 41.25 | 41.25 | 40.08 | 40.59 | 40.59 | 0.20% | 36,717 |
| Apr 11, 2025 | 39.61 | 40.64 | 39.61 | 40.51 | 40.51 | 3.61% | 53,471 |
| Apr 10, 2025 | 39.41 | 39.58 | 37.87 | 39.10 | 39.10 | -2.18% | 36,609 |
| Apr 9, 2025 | 35.99 | 41.50 | 35.94 | 39.97 | 39.97 | 12.91% | 34,257 |
| Apr 8, 2025 | 37.18 | 37.46 | 34.83 | 35.40 | 35.40 | -0.84% | 17,461 |
| Apr 7, 2025 | 35.19 | 37.31 | 34.39 | 35.70 | 35.70 | -1.84% | 64,219 |
| Apr 4, 2025 | 38.15 | 38.15 | 36.16 | 36.37 | 36.37 | -7.41% | 43,079 |
| Apr 3, 2025 | 39.86 | 39.98 | 39.28 | 39.28 | 39.28 | -5.39% | 32,004 |
| Apr 2, 2025 | 40.80 | 41.71 | 40.80 | 41.52 | 41.52 | 1.03% | 23,263 |
| Apr 1, 2025 | 41.22 | 41.30 | 40.72 | 41.10 | 41.10 | 0.11% | 12,982 |
| Mar 31, 2025 | 40.24 | 41.05 | 40.00 | 41.05 | 41.05 | 1.79% | 20,924 |
| 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 |