WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
64.72
-0.52 (-0.79%)
At close: Sep 16, 2026, 4:00 PM EDT
64.72
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:15 PM EDT
GDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 65.93 | 66.37 | 64.50 | 64.00 | - | -1.89% | 150,328 |
| Sep 15, 2026 | 65.39 | 65.46 | 64.79 | 65.24 | 65.24 | -0.34% | 140,940 |
| Sep 14, 2026 | 65.00 | 66.05 | 64.78 | 65.46 | 65.46 | -1.49% | 99,906 |
| Sep 11, 2026 | 66.83 | 67.23 | 66.31 | 66.45 | 66.45 | 1.40% | 140,953 |
| Sep 10, 2026 | 66.31 | 66.42 | 65.43 | 65.53 | 65.53 | -2.26% | 108,804 |
| Sep 9, 2026 | 67.73 | 67.73 | 66.59 | 67.05 | 67.05 | 0.40% | 175,185 |
| Sep 8, 2026 | 67.68 | 67.70 | 66.78 | 66.78 | 66.78 | -2.08% | 116,047 |
| Sep 4, 2026 | 67.98 | 68.42 | 67.85 | 68.20 | 68.20 | -1.03% | 76,194 |
| Sep 3, 2026 | 68.86 | 69.37 | 68.51 | 68.91 | 68.91 | 2.74% | 78,748 |
| Sep 2, 2026 | 66.25 | 67.20 | 66.25 | 67.07 | 67.07 | 1.36% | 127,918 |
| Sep 1, 2026 | 66.06 | 66.89 | 65.79 | 66.17 | 66.17 | -2.71% | 123,422 |
| Aug 31, 2026 | 68.00 | 68.24 | 67.51 | 68.01 | 68.01 | -0.63% | 66,538 |
| Aug 28, 2026 | 70.50 | 71.00 | 68.10 | 68.44 | 68.44 | -2.77% | 70,631 |
| Aug 27, 2026 | 69.89 | 70.92 | 69.88 | 70.39 | 70.39 | 0.24% | 133,939 |
| Aug 26, 2026 | 70.41 | 70.81 | 69.88 | 70.22 | 70.22 | -1.51% | 101,498 |
| Aug 25, 2026 | 70.48 | 71.30 | 70.24 | 71.30 | 71.30 | 0.68% | 92,022 |
| Aug 24, 2026 | 70.80 | 71.24 | 70.25 | 70.82 | 70.82 | 0.34% | 84,092 |
| Aug 21, 2026 | 69.69 | 70.75 | 69.65 | 70.58 | 70.58 | 2.14% | 78,754 |
| Aug 20, 2026 | 68.51 | 69.35 | 68.39 | 69.10 | 69.10 | -0.03% | 65,803 |
| Aug 19, 2026 | 68.42 | 69.40 | 68.40 | 69.12 | 69.12 | 3.44% | 41,002 |
| Aug 18, 2026 | 67.67 | 67.81 | 66.77 | 66.82 | 66.82 | -1.74% | 50,865 |
| Aug 17, 2026 | 67.75 | 68.50 | 67.75 | 68.00 | 68.00 | 0.07% | 53,900 |
| Aug 14, 2026 | 67.49 | 68.49 | 67.49 | 67.95 | 67.95 | 0.46% | 79,290 |
| 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 |