WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
68.73
+2.25 (3.38%)
At close: Apr 14, 2026, 4:00 PM EDT
68.73
0.00 (0.00%)
After-hours: Apr 14, 2026, 8:00 PM EDT
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 67.09 | 68.73 | 66.93 | 68.73 | 68.73 | 3.38% | 8,307 |
| Apr 13, 2026 | 65.36 | 66.51 | 65.31 | 66.48 | 66.48 | 0.94% | 10,761 |
| Apr 10, 2026 | 66.19 | 66.70 | 65.86 | 65.86 | 65.86 | -0.50% | 4,312 |
| Apr 9, 2026 | 65.41 | 66.61 | 65.41 | 66.19 | 66.19 | 0.64% | 11,640 |
| Apr 8, 2026 | 67.00 | 67.00 | 64.93 | 65.77 | 65.77 | 3.53% | 11,643 |
| Apr 7, 2026 | 63.55 | 63.77 | 61.69 | 63.53 | 63.53 | 0.43% | 6,587 |
| Apr 6, 2026 | 63.00 | 63.59 | 62.85 | 63.26 | 63.26 | 0.21% | 78,018 |
| Apr 2, 2026 | 61.60 | 63.62 | 61.25 | 63.13 | 63.13 | -1.24% | 180,937 |
| Apr 1, 2026 | 63.24 | 64.82 | 63.24 | 63.92 | 63.92 | 1.62% | 125,549 |
| Mar 31, 2026 | 60.33 | 62.93 | 60.33 | 62.90 | 62.90 | 5.90% | 95,486 |
| Mar 30, 2026 | 61.01 | 61.03 | 58.82 | 59.40 | 59.40 | 0.24% | 112,079 |
| Mar 27, 2026 | 58.67 | 60.50 | 58.61 | 59.25 | 59.25 | 0.59% | 116,265 |
| Mar 26, 2026 | 60.52 | 60.70 | 58.40 | 58.90 | 58.90 | -4.23% | 86,291 |
| Mar 25, 2026 | 61.95 | 62.39 | 60.85 | 61.50 | 61.50 | 3.36% | 122,578 |
| Mar 24, 2026 | 59.51 | 60.33 | 58.90 | 59.50 | 59.50 | -1.13% | 143,296 |
| Mar 23, 2026 | 59.91 | 61.99 | 59.16 | 60.18 | 60.18 | -0.51% | 227,539 |
| Mar 20, 2026 | 63.21 | 63.24 | 60.01 | 60.49 | 60.49 | -4.06% | 183,617 |
| Mar 19, 2026 | 62.42 | 63.61 | 61.45 | 63.05 | 63.05 | -4.11% | 271,280 |
| Mar 18, 2026 | 66.91 | 67.18 | 65.52 | 65.75 | 65.75 | -3.66% | 100,369 |
| Mar 17, 2026 | 68.07 | 68.96 | 67.96 | 68.25 | 68.25 | -0.55% | 97,882 |
| Mar 16, 2026 | 68.31 | 68.78 | 67.76 | 68.63 | 68.63 | 0.97% | 105,744 |
| Mar 13, 2026 | 70.10 | 70.10 | 67.63 | 67.97 | 67.97 | -1.72% | 132,184 |
| Mar 12, 2026 | 70.71 | 70.71 | 69.01 | 69.16 | 69.16 | -3.21% | 95,194 |
| Mar 11, 2026 | 71.43 | 71.58 | 70.41 | 71.45 | 71.45 | 0.21% | 69,521 |
| Mar 10, 2026 | 71.84 | 72.57 | 71.13 | 71.30 | 71.30 | 1.62% | 93,433 |
| Mar 9, 2026 | 69.49 | 70.87 | 68.56 | 70.16 | 70.16 | -0.07% | 154,502 |
| Mar 6, 2026 | 69.69 | 71.19 | 69.50 | 70.21 | 70.21 | 0.21% | 76,662 |
| Mar 5, 2026 | 71.28 | 71.28 | 69.66 | 70.06 | 70.06 | -2.22% | 119,792 |
| Mar 4, 2026 | 71.37 | 71.88 | 71.01 | 71.65 | 71.65 | 1.93% | 164,015 |
| Mar 3, 2026 | 70.71 | 71.40 | 68.57 | 70.29 | 70.29 | -5.40% | 163,942 |
| Mar 2, 2026 | 73.55 | 74.30 | 72.89 | 74.30 | 74.30 | 2.12% | 100,310 |
| Feb 27, 2026 | 72.77 | 73.00 | 72.10 | 72.76 | 72.76 | 0.75% | 82,960 |
| Feb 26, 2026 | 72.40 | 72.92 | 71.48 | 72.22 | 72.22 | -0.54% | 80,629 |
| Feb 25, 2026 | 71.97 | 73.30 | 71.97 | 72.61 | 72.61 | 0.64% | 59,977 |
| Feb 24, 2026 | 71.15 | 72.31 | 70.73 | 72.15 | 72.15 | -0.65% | 96,048 |
| Feb 23, 2026 | 71.72 | 72.62 | 71.50 | 72.62 | 72.62 | 2.20% | 127,485 |
| Feb 20, 2026 | 69.90 | 71.34 | 69.85 | 71.06 | 71.06 | 1.75% | 82,302 |
| Feb 19, 2026 | 69.50 | 70.17 | 69.09 | 69.84 | 69.84 | 0.59% | 64,053 |
| Feb 18, 2026 | 68.88 | 70.25 | 68.82 | 69.43 | 69.43 | 1.64% | 80,221 |
| Feb 17, 2026 | 68.50 | 68.62 | 67.17 | 68.31 | 68.31 | -2.41% | 100,359 |
| Feb 13, 2026 | 69.79 | 70.43 | 68.99 | 70.00 | 70.00 | 1.91% | 70,906 |
| Feb 12, 2026 | 71.10 | 71.57 | 68.29 | 68.69 | 68.69 | -4.16% | 96,600 |
| Feb 11, 2026 | 71.27 | 71.84 | 70.71 | 71.67 | 71.67 | 0.72% | 68,610 |
| Feb 10, 2026 | 71.62 | 71.69 | 70.47 | 71.16 | 71.16 | -1.17% | 57,625 |
| Feb 9, 2026 | 70.87 | 72.00 | 70.58 | 72.00 | 72.00 | 2.90% | 124,273 |
| Feb 6, 2026 | 68.17 | 69.97 | 68.17 | 69.97 | 69.97 | 4.75% | 73,580 |
| Feb 5, 2026 | 67.55 | 68.12 | 66.54 | 66.80 | 66.80 | -3.26% | 89,172 |
| Feb 4, 2026 | 71.26 | 71.26 | 68.01 | 69.05 | 69.05 | -0.70% | 106,795 |
| Feb 3, 2026 | 71.00 | 71.00 | 68.23 | 69.54 | 69.54 | 4.70% | 216,849 |
| Feb 2, 2026 | 66.45 | 67.85 | 65.50 | 66.42 | 66.42 | -3.53% | 301,316 |