WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
54.21
+0.14 (0.26%)
At close: Sep 12, 2025, 4:00 PM EDT
54.00
-0.21 (-0.39%)
After-hours: Sep 12, 2025, 8:00 PM EDT
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.42 | 54.42 | 53.92 | 54.21 | 54.21 | 0.26% | 155,864 |
| 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 |
| Jul 25, 2025 | 48.75 | 48.78 | 48.29 | 48.65 | 48.65 | -0.75% | 55,285 |
| Jul 24, 2025 | 48.96 | 49.13 | 48.82 | 49.02 | 49.02 | -0.63% | 40,203 |
| Jul 23, 2025 | 49.50 | 49.50 | 48.94 | 49.33 | 49.33 | -0.42% | 80,916 |
| Jul 22, 2025 | 49.27 | 49.58 | 48.80 | 49.54 | 49.54 | 0.94% | 266,309 |
| Jul 21, 2025 | 48.75 | 49.37 | 48.70 | 49.08 | 49.08 | 2.19% | 232,997 |
| Jul 18, 2025 | 48.32 | 50.38 | 47.94 | 48.03 | 48.03 | -0.38% | 163,485 |
| Jul 17, 2025 | 47.77 | 48.21 | 47.50 | 48.21 | 48.21 | 0.88% | 49,030 |
| Jul 16, 2025 | 47.94 | 48.12 | 47.41 | 47.79 | 47.79 | 0.27% | 33,404 |
| Jul 15, 2025 | 48.26 | 48.26 | 47.51 | 47.66 | 47.66 | -0.71% | 78,114 |
| Jul 14, 2025 | 48.29 | 48.29 | 47.61 | 48.00 | 48.00 | -0.08% | 89,526 |
| Jul 11, 2025 | 47.78 | 48.34 | 47.78 | 48.04 | 48.04 | 0.42% | 46,019 |
| Jul 10, 2025 | 47.84 | 47.94 | 47.39 | 47.84 | 47.84 | 0.46% | 22,856 |
| Jul 9, 2025 | 47.40 | 47.62 | 47.20 | 47.62 | 47.62 | 0.83% | 35,811 |
| Jul 8, 2025 | 47.71 | 47.71 | 46.88 | 47.23 | 47.23 | -0.88% | 30,109 |
| Jul 7, 2025 | 47.67 | 47.73 | 47.20 | 47.65 | 47.65 | -0.60% | 34,998 |
| Jul 3, 2025 | 47.79 | 47.94 | 47.56 | 47.94 | 47.94 | 0.08% | 26,725 |