WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
66.42
-2.43 (-3.53%)
At close: Feb 2, 2026, 4:00 PM EST
70.60
+4.18 (6.29%)
Pre-market: Feb 3, 2026, 4:57 AM EST
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 66.65 | 67.85 | 65.52 | 66.42 | 66.42 | -3.53% | 63,880 |
| Jan 30, 2026 | 71.06 | 72.00 | 66.12 | 68.85 | 68.85 | -9.10% | 15,062 |
| Jan 29, 2026 | 78.89 | 78.89 | 71.62 | 75.74 | 75.74 | -0.55% | 31,161 |
| Jan 28, 2026 | 74.81 | 76.19 | 74.13 | 76.16 | 76.16 | 3.55% | 198,117 |
| Jan 27, 2026 | 71.48 | 73.56 | 71.48 | 73.55 | 73.55 | 3.23% | 10,376 |
| Jan 26, 2026 | 71.28 | 72.12 | 70.99 | 71.25 | 71.25 | 1.11% | 15,892 |
| Jan 23, 2026 | 69.70 | 70.47 | 69.69 | 70.47 | 70.47 | 1.10% | 6,192 |
| Jan 22, 2026 | 68.36 | 69.71 | 68.07 | 69.70 | 69.70 | 2.45% | 16,806 |
| Jan 21, 2026 | 67.31 | 68.30 | 67.23 | 68.03 | 68.03 | 2.66% | 8,395 |
| Jan 20, 2026 | 66.38 | 66.90 | 66.23 | 66.27 | 66.27 | 0.87% | 7,804 |
| Jan 16, 2026 | 66.02 | 66.08 | 64.86 | 65.70 | 65.70 | -0.58% | 13,670 |
| Jan 15, 2026 | 66.06 | 66.25 | 65.54 | 66.08 | 66.08 | 0.03% | 10,789 |
| Jan 14, 2026 | 66.38 | 66.49 | 65.30 | 66.06 | 66.06 | 0.24% | 3,534 |
| Jan 13, 2026 | 66.08 | 66.69 | 65.40 | 65.90 | 65.90 | -0.27% | 9,246 |
| Jan 12, 2026 | 65.88 | 66.38 | 65.50 | 66.08 | 66.08 | 1.76% | 16,765 |
| Jan 9, 2026 | 64.69 | 64.94 | 64.17 | 64.94 | 64.94 | 1.31% | 11,023 |
| Jan 8, 2026 | 63.50 | 64.10 | 63.21 | 64.10 | 64.10 | 0.48% | 4,998 |
| Jan 7, 2026 | 63.91 | 64.27 | 63.60 | 63.80 | 63.80 | -1.44% | 10,557 |
| Jan 6, 2026 | 63.88 | 64.73 | 63.88 | 64.73 | 64.73 | 1.76% | 5,173 |
| Jan 5, 2026 | 62.37 | 63.78 | 62.37 | 63.61 | 63.61 | 3.00% | 13,109 |
| Jan 2, 2026 | 62.40 | 62.74 | 61.30 | 61.76 | 61.76 | 0.23% | 27,985 |
| Dec 31, 2025 | 62.00 | 62.23 | 61.41 | 61.62 | 61.62 | -1.30% | 11,056 |
| Dec 30, 2025 | 63.45 | 63.45 | 62.16 | 62.43 | 62.43 | -0.03% | 7,181 |
| Dec 29, 2025 | 63.80 | 63.80 | 61.93 | 62.45 | 62.45 | -4.35% | 11,986 |
| Dec 26, 2025 | 65.00 | 65.49 | 64.89 | 65.29 | 65.29 | 0.85% | 25,205 |
| Dec 24, 2025 | 64.52 | 64.76 | 64.09 | 64.74 | 64.60 | 0.06% | 89,822 |
| Dec 23, 2025 | 64.12 | 64.82 | 63.41 | 64.70 | 64.56 | 1.68% | 201,097 |
| Dec 22, 2025 | 63.18 | 63.82 | 63.09 | 63.63 | 63.49 | 2.25% | 193,983 |
| Dec 19, 2025 | 61.43 | 62.41 | 61.42 | 62.23 | 62.09 | 1.19% | 171,521 |
| Dec 18, 2025 | 61.80 | 62.34 | 61.02 | 61.50 | 61.36 | 0.82% | 104,342 |
| Dec 17, 2025 | 61.53 | 61.91 | 61.00 | 61.00 | 60.87 | -0.72% | 212,442 |
| Dec 16, 2025 | 61.83 | 61.86 | 60.80 | 61.44 | 61.31 | -0.23% | 405,938 |
| Dec 15, 2025 | 61.87 | 62.10 | 61.16 | 61.58 | 61.44 | 0.52% | 121,894 |
| Dec 12, 2025 | 62.81 | 62.81 | 60.73 | 61.26 | 61.13 | -0.58% | 65,935 |
| Dec 11, 2025 | 60.84 | 61.91 | 60.57 | 61.62 | 61.48 | 1.13% | 65,877 |
| Dec 10, 2025 | 60.23 | 61.22 | 59.92 | 60.93 | 60.80 | 0.81% | 70,799 |
| Dec 9, 2025 | 60.45 | 60.68 | 60.24 | 60.44 | 60.31 | 0.42% | 77,391 |
| Dec 8, 2025 | 60.92 | 60.92 | 59.90 | 60.19 | 60.05 | -1.29% | 61,533 |
| Dec 5, 2025 | 61.12 | 61.61 | 60.36 | 60.97 | 60.84 | 0.73% | 76,686 |
| Dec 4, 2025 | 60.63 | 60.63 | 60.20 | 60.53 | 60.40 | -0.13% | 60,876 |
| Dec 3, 2025 | 60.20 | 60.81 | 60.05 | 60.61 | 60.48 | 0.35% | 80,072 |
| Dec 2, 2025 | 60.40 | 60.79 | 59.67 | 60.40 | 60.27 | -0.33% | 66,849 |
| Dec 1, 2025 | 60.47 | 60.80 | 60.28 | 60.60 | 60.47 | 0.17% | 145,171 |
| Nov 28, 2025 | 60.34 | 60.50 | 59.86 | 60.50 | 60.37 | 1.48% | 40,577 |
| Nov 26, 2025 | 59.41 | 59.97 | 59.10 | 59.62 | 59.49 | 1.48% | 64,002 |
| Nov 25, 2025 | 58.01 | 59.19 | 57.91 | 58.75 | 58.62 | 0.91% | 102,680 |
| Nov 24, 2025 | 56.93 | 58.34 | 56.93 | 58.22 | 58.09 | 2.72% | 114,958 |
| Nov 21, 2025 | 56.35 | 57.55 | 56.06 | 56.68 | 56.56 | -0.05% | 129,164 |
| Nov 20, 2025 | 58.30 | 58.59 | 56.26 | 56.71 | 56.59 | -0.87% | 60,466 |
| Nov 19, 2025 | 57.77 | 58.31 | 56.82 | 57.21 | 57.08 | 0.47% | 98,277 |