WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
59.10
+1.13 (1.94%)
Oct 6, 2025, 1:58 PM EDT - Market open
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 58.91 | 59.10 | 58.55 | 59.08 | - | 1.91% | 75,808 |
| Oct 3, 2025 | 57.70 | 58.21 | 57.51 | 57.97 | 57.97 | 0.52% | 92,149 |
| Oct 2, 2025 | 58.39 | 58.39 | 56.89 | 57.67 | 57.67 | -0.10% | 104,508 |
| Oct 1, 2025 | 57.50 | 57.82 | 57.11 | 57.73 | 57.73 | 0.56% | 139,672 |
| Sep 30, 2025 | 56.34 | 57.41 | 56.34 | 57.41 | 57.41 | 1.09% | 226,089 |
| Sep 29, 2025 | 57.09 | 57.09 | 56.66 | 56.79 | 56.79 | 1.63% | 93,971 |
| Sep 26, 2025 | 55.55 | 56.23 | 55.43 | 55.88 | 55.88 | 1.07% | 77,883 |
| Sep 25, 2025 | 55.15 | 55.40 | 54.76 | 55.29 | 55.29 | -0.38% | 88,604 |
| Sep 24, 2025 | 56.15 | 56.28 | 55.20 | 55.50 | 55.50 | -0.88% | 99,081 |
| Sep 23, 2025 | 56.83 | 56.83 | 55.77 | 55.99 | 55.99 | -0.44% | 109,301 |
| Sep 22, 2025 | 55.90 | 56.24 | 55.44 | 56.24 | 56.24 | 1.90% | 135,499 |
| Sep 19, 2025 | 54.42 | 55.22 | 54.41 | 55.19 | 55.19 | 1.51% | 78,922 |
| Sep 18, 2025 | 54.52 | 54.64 | 53.99 | 54.37 | 54.37 | 0.28% | 105,826 |
| Sep 17, 2025 | 54.56 | 54.90 | 53.77 | 54.22 | 54.22 | -1.35% | 105,137 |
| Sep 16, 2025 | 55.21 | 55.21 | 54.54 | 54.96 | 54.96 | 0.16% | 105,138 |
| Sep 15, 2025 | 54.78 | 54.95 | 54.06 | 54.87 | 54.87 | 1.22% | 89,112 |
| Sep 12, 2025 | 54.42 | 54.42 | 53.92 | 54.21 | 54.21 | 0.26% | 155,947 |
| Sep 11, 2025 | 53.73 | 54.14 | 53.41 | 54.07 | 54.07 | 0.67% | 156,086 |
| Sep 10, 2025 | 53.81 | 54.10 | 53.44 | 53.71 | 53.71 | 0.43% | 137,306 |
| Sep 9, 2025 | 53.93 | 53.93 | 53.10 | 53.48 | 53.48 | 0.17% | 101,951 |
| Sep 8, 2025 | 53.53 | 53.58 | 52.90 | 53.39 | 53.39 | 1.06% | 132,023 |
| Sep 5, 2025 | 53.36 | 53.36 | 52.30 | 52.83 | 52.83 | 0.86% | 81,883 |
| Sep 4, 2025 | 52.26 | 52.46 | 51.77 | 52.38 | 52.38 | 0.31% | 82,163 |
| Sep 3, 2025 | 51.98 | 52.27 | 51.81 | 52.22 | 52.22 | 1.60% | 115,826 |
| Sep 2, 2025 | 51.00 | 51.80 | 50.41 | 51.40 | 51.40 | 0.98% | 100,934 |
| Aug 29, 2025 | 50.65 | 50.90 | 50.26 | 50.90 | 50.90 | 0.39% | 73,334 |
| Aug 28, 2025 | 50.12 | 50.70 | 50.01 | 50.70 | 50.70 | 1.16% | 61,184 |
| Aug 27, 2025 | 49.85 | 50.16 | 49.49 | 50.12 | 50.12 | 1.11% | 85,419 |
| Aug 26, 2025 | 49.54 | 49.83 | 49.30 | 49.57 | 49.57 | 0.34% | 32,356 |
| Aug 25, 2025 | 49.50 | 49.69 | 49.10 | 49.40 | 49.40 | -0.10% | 79,254 |
| Aug 22, 2025 | 48.55 | 49.70 | 48.38 | 49.45 | 49.45 | 2.47% | 63,852 |
| Aug 21, 2025 | 48.40 | 48.67 | 48.14 | 48.26 | 48.26 | -0.37% | 26,684 |
| Aug 20, 2025 | 48.43 | 48.81 | 48.11 | 48.44 | 48.44 | -0.06% | 63,693 |
| Aug 19, 2025 | 48.85 | 49.07 | 48.30 | 48.47 | 48.47 | -1.20% | 26,402 |
| Aug 18, 2025 | 49.39 | 49.39 | 48.75 | 49.06 | 49.06 | 0.02% | 39,179 |
| Aug 15, 2025 | 49.33 | 49.33 | 48.77 | 49.05 | 49.05 | -0.85% | 42,447 |
| Aug 14, 2025 | 49.40 | 49.47 | 49.00 | 49.47 | 49.47 | -0.12% | 32,623 |
| Aug 13, 2025 | 49.62 | 49.77 | 49.08 | 49.53 | 49.53 | 0.57% | 50,373 |
| Aug 12, 2025 | 48.88 | 49.37 | 48.66 | 49.25 | 49.25 | 0.86% | 57,520 |
| Aug 11, 2025 | 49.16 | 49.23 | 48.51 | 48.83 | 48.83 | -2.71% | 114,924 |
| Aug 8, 2025 | 49.87 | 50.19 | 49.45 | 50.19 | 50.19 | 1.39% | 60,172 |
| Aug 7, 2025 | 49.13 | 49.71 | 48.88 | 49.50 | 49.50 | 0.75% | 135,877 |
| Aug 6, 2025 | 48.45 | 49.14 | 48.39 | 49.13 | 49.13 | 0.63% | 35,465 |
| Aug 5, 2025 | 48.84 | 48.84 | 48.43 | 48.82 | 48.82 | 0.25% | 32,767 |
| Aug 4, 2025 | 48.58 | 48.84 | 48.34 | 48.70 | 48.70 | 1.65% | 58,380 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.37 | 47.91 | 47.91 | 0.15% | 42,844 |
| Jul 31, 2025 | 48.61 | 48.61 | 47.61 | 47.84 | 47.84 | 1.01% | 72,169 |
| Jul 30, 2025 | 48.30 | 48.32 | 47.30 | 47.36 | 47.36 | -2.39% | 203,799 |
| Jul 29, 2025 | 48.73 | 48.73 | 48.20 | 48.52 | 48.52 | 0.29% | 349,369 |
| Jul 28, 2025 | 48.81 | 48.81 | 48.06 | 48.38 | 48.38 | -0.55% | 198,705 |