WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
64.73
+1.12 (1.76%)
At close: Jan 6, 2026, 4:00 PM EST
64.52
-0.21 (-0.32%)
After-hours: Jan 6, 2026, 8:00 PM EST
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 57.25 | 57.38 | 56.19 | 56.94 | 56.81 | 0.18% | 89,399 |
| Nov 17, 2025 | 57.92 | 58.11 | 56.20 | 56.84 | 56.72 | -1.95% | 128,838 |
| Nov 14, 2025 | 57.30 | 58.71 | 56.78 | 57.97 | 57.84 | -1.80% | 153,938 |
| Nov 13, 2025 | 60.25 | 60.42 | 58.84 | 59.03 | 58.90 | -2.54% | 80,265 |
| Nov 12, 2025 | 59.69 | 60.78 | 59.44 | 60.57 | 60.44 | 1.51% | 112,278 |
| Nov 11, 2025 | 59.78 | 59.78 | 58.77 | 59.67 | 59.54 | 0.78% | 106,771 |
| Nov 10, 2025 | 58.66 | 59.28 | 58.39 | 59.21 | 59.08 | 3.84% | 84,464 |
| Nov 7, 2025 | 57.09 | 57.09 | 56.01 | 57.02 | 56.89 | 0.83% | 68,360 |
| Nov 6, 2025 | 57.49 | 57.60 | 56.39 | 56.55 | 56.43 | -1.22% | 62,021 |
| Nov 5, 2025 | 56.88 | 57.50 | 56.82 | 57.25 | 57.12 | 1.60% | 110,095 |
| Nov 4, 2025 | 56.91 | 57.23 | 56.26 | 56.35 | 56.23 | -2.76% | 131,335 |
| Nov 3, 2025 | 58.10 | 58.46 | 57.71 | 57.95 | 57.82 | 0.13% | 79,024 |
| Oct 31, 2025 | 58.42 | 58.48 | 57.40 | 57.88 | 57.75 | -0.22% | 115,789 |
| Oct 30, 2025 | 57.89 | 58.20 | 57.33 | 58.01 | 57.88 | 1.05% | 96,370 |
| Oct 29, 2025 | 58.31 | 58.85 | 57.16 | 57.40 | 57.27 | -0.17% | 192,023 |
| Oct 28, 2025 | 57.04 | 57.80 | 56.99 | 57.50 | 57.37 | -4.68% | 202,906 |
| Oct 27, 2025 | 60.64 | 60.89 | 59.86 | 60.33 | 57.68 | -1.67% | 314,340 |
| Oct 24, 2025 | 61.54 | 61.89 | 61.16 | 61.35 | 58.66 | 0.41% | 168,707 |