WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
67.95
+0.31 (0.46%)
At close: Aug 14, 2026, 4:00 PM EDT
67.95
0.00 (0.00%)
Pre-market: Aug 17, 2026, 7:00 AM EDT
GDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 67.49 | 68.49 | 67.49 | 67.95 | 67.95 | 0.46% | 79,289 |
| Aug 13, 2026 | 67.99 | 68.11 | 67.36 | 67.64 | 67.64 | -0.49% | 56,127 |
| Aug 12, 2026 | 68.53 | 68.53 | 67.95 | 67.97 | 67.97 | 0.98% | 80,955 |
| Aug 11, 2026 | 68.27 | 68.27 | 67.21 | 67.31 | 67.31 | -1.00% | 83,425 |
| Aug 10, 2026 | 67.18 | 68.00 | 66.79 | 67.99 | 67.99 | 0.98% | 95,049 |
| Aug 7, 2026 | 66.96 | 67.49 | 66.81 | 67.33 | 67.33 | 2.51% | 84,781 |
| Aug 6, 2026 | 65.88 | 66.10 | 65.29 | 65.68 | 65.68 | 0.43% | 57,350 |
| Aug 5, 2026 | 64.32 | 66.10 | 64.32 | 65.40 | 65.40 | 3.32% | 138,019 |
| Aug 4, 2026 | 62.39 | 63.99 | 62.39 | 63.30 | 63.30 | 1.88% | 175,514 |
| Aug 3, 2026 | 61.04 | 62.25 | 61.04 | 62.13 | 62.13 | 1.69% | 210,524 |
| Jul 31, 2026 | 60.99 | 61.47 | 60.51 | 61.10 | 61.10 | -0.71% | 109,541 |
| Jul 30, 2026 | 60.59 | 62.06 | 60.59 | 61.54 | 61.54 | 2.74% | 35,793 |
| Jul 29, 2026 | 60.13 | 61.70 | 59.65 | 59.90 | 59.90 | -0.84% | 114,727 |
| Jul 28, 2026 | 60.40 | 60.94 | 59.99 | 60.41 | 60.41 | -1.13% | 70,107 |
| Jul 27, 2026 | 61.33 | 61.97 | 60.86 | 61.10 | 61.10 | 0.79% | 49,419 |
| Jul 24, 2026 | 60.58 | 61.58 | 60.58 | 60.62 | 60.62 | 0.10% | 19,905 |
| Jul 23, 2026 | 61.35 | 61.35 | 60.40 | 60.56 | 60.56 | -3.64% | 36,113 |
| Jul 22, 2026 | 62.34 | 63.36 | 62.34 | 62.85 | 62.85 | 1.14% | 124,609 |
| Jul 21, 2026 | 61.04 | 62.15 | 61.04 | 62.14 | 62.14 | 2.17% | 115,180 |
| Jul 20, 2026 | 60.57 | 61.19 | 60.50 | 60.82 | 60.82 | -0.20% | 100,181 |
| Jul 17, 2026 | 60.43 | 61.10 | 60.00 | 60.94 | 60.94 | 0.35% | 55,552 |
| Jul 16, 2026 | 61.69 | 61.78 | 60.58 | 60.73 | 60.73 | -2.32% | 152,492 |
| Jul 15, 2026 | 61.87 | 62.46 | 61.50 | 62.17 | 62.17 | 0.18% | 110,883 |
| Jul 14, 2026 | 61.97 | 62.54 | 61.74 | 62.06 | 62.06 | 1.85% | 135,303 |
| Jul 13, 2026 | 62.49 | 62.49 | 60.88 | 60.93 | 60.93 | -3.15% | 102,175 |
| Jul 10, 2026 | 62.22 | 62.95 | 62.17 | 62.91 | 62.91 | 0.10% | 52,912 |
| Jul 9, 2026 | 62.40 | 63.20 | 62.40 | 62.85 | 62.85 | 1.36% | 163,895 |
| Jul 8, 2026 | 61.63 | 62.13 | 60.75 | 62.00 | 62.00 | -1.02% | 180,519 |
| Jul 7, 2026 | 63.56 | 63.56 | 62.22 | 62.64 | 62.64 | -1.45% | 233,975 |
| Jul 6, 2026 | 62.69 | 63.56 | 62.66 | 63.56 | 63.56 | 2.42% | 681,423 |
| Jul 2, 2026 | 62.21 | 63.06 | 61.62 | 62.06 | 62.06 | 0.84% | 326,970 |
| Jul 1, 2026 | 61.73 | 62.34 | 61.06 | 61.54 | 61.54 | 0.73% | 203,818 |
| Jun 30, 2026 | 60.45 | 61.50 | 60.45 | 61.10 | 61.10 | 0.57% | 63,606 |
| Jun 29, 2026 | 60.98 | 61.08 | 60.00 | 60.75 | 60.75 | 0.13% | 51,941 |
| Jun 26, 2026 | 60.68 | 61.40 | 60.14 | 60.67 | 60.67 | 1.29% | 93,496 |
| Jun 25, 2026 | 60.33 | 60.64 | 59.68 | 59.90 | 59.90 | 0.60% | 189,848 |
| Jun 24, 2026 | 60.11 | 60.78 | 59.34 | 59.54 | 59.54 | -2.89% | 205,834 |
| Jun 23, 2026 | 62.02 | 62.30 | 61.31 | 61.31 | 61.31 | -3.14% | 138,890 |
| Jun 22, 2026 | 62.07 | 64.36 | 62.07 | 63.30 | 63.30 | -1.07% | 196,539 |
| Jun 18, 2026 | 64.43 | 64.57 | 63.60 | 63.99 | 63.99 | 0.29% | 147,833 |
| Jun 17, 2026 | 65.80 | 66.38 | 63.46 | 63.80 | 63.80 | -2.95% | 112,107 |
| Jun 16, 2026 | 65.69 | 66.25 | 65.69 | 65.74 | 65.74 | 0.11% | 165,832 |
| Jun 15, 2026 | 66.20 | 66.48 | 65.67 | 65.67 | 65.67 | 3.30% | 186,766 |
| Jun 12, 2026 | 63.13 | 64.11 | 62.60 | 63.57 | 63.57 | 0.67% | 143,810 |
| Jun 11, 2026 | 60.63 | 63.35 | 60.33 | 63.15 | 63.15 | 4.38% | 252,204 |
| Jun 10, 2026 | 62.02 | 62.92 | 60.50 | 60.50 | 60.50 | -4.93% | 230,966 |
| Jun 9, 2026 | 65.16 | 66.00 | 62.45 | 63.64 | 63.64 | -2.33% | 202,559 |
| Jun 8, 2026 | 65.11 | 65.56 | 64.95 | 65.16 | 65.16 | 0.95% | 254,317 |
| Jun 5, 2026 | 66.88 | 67.06 | 64.55 | 64.55 | 64.55 | -5.84% | 177,682 |
| Jun 4, 2026 | 68.24 | 68.65 | 67.98 | 68.56 | 68.56 | 1.33% | 182,872 |