WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
75.45
+1.73 (2.35%)
At close: Nov 7, 2025, 4:00 PM EST
75.50
+0.05 (0.07%)
After-hours: Nov 7, 2025, 8:00 PM EST
GDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 74.95 | 75.45 | 73.59 | 75.45 | 75.45 | 2.35% | 29,731 |
| Nov 6, 2025 | 74.82 | 75.50 | 73.42 | 73.72 | 73.72 | -0.18% | 25,737 |
| Nov 5, 2025 | 72.78 | 73.85 | 72.52 | 73.85 | 73.85 | 5.05% | 47,981 |
| Nov 4, 2025 | 71.98 | 72.28 | 70.25 | 70.30 | 70.30 | -5.76% | 83,446 |
| Nov 3, 2025 | 74.61 | 75.99 | 73.76 | 74.60 | 74.60 | -0.04% | 38,475 |
| Oct 31, 2025 | 76.21 | 76.21 | 73.78 | 74.63 | 74.63 | -1.82% | 56,068 |
| Oct 30, 2025 | 73.79 | 76.10 | 73.08 | 76.02 | 76.02 | 4.56% | 70,784 |
| Oct 29, 2025 | 75.81 | 76.42 | 72.27 | 72.70 | 72.70 | -0.29% | 312,516 |
| Oct 28, 2025 | 70.21 | 73.35 | 70.03 | 72.91 | 72.91 | -2.54% | 134,356 |
| Oct 27, 2025 | 76.50 | 77.31 | 72.81 | 74.81 | 72.54 | -6.15% | 345,984 |
| Oct 24, 2025 | 79.45 | 81.49 | 79.20 | 79.71 | 77.29 | -2.23% | 96,590 |
| Oct 23, 2025 | 82.15 | 82.65 | 81.08 | 81.53 | 79.05 | 2.55% | 95,951 |
| Oct 22, 2025 | 76.03 | 80.22 | 75.88 | 79.50 | 77.08 | 0.10% | 191,131 |
| Oct 21, 2025 | 83.99 | 84.01 | 78.60 | 79.42 | 77.01 | -14.32% | 371,698 |
| Oct 20, 2025 | 91.42 | 92.69 | 89.34 | 92.69 | 89.87 | 5.73% | 131,710 |
| Oct 17, 2025 | 93.30 | 93.30 | 85.22 | 87.67 | 85.01 | -7.72% | 214,353 |
| Oct 16, 2025 | 91.68 | 95.25 | 91.02 | 95.00 | 92.11 | 5.32% | 195,081 |
| Oct 15, 2025 | 88.44 | 90.69 | 87.89 | 90.20 | 87.46 | 4.23% | 104,075 |
| Oct 14, 2025 | 85.21 | 87.31 | 84.48 | 86.54 | 83.91 | 0.44% | 118,931 |
| Oct 13, 2025 | 84.76 | 86.50 | 84.71 | 86.16 | 83.54 | 6.04% | 114,858 |
| Oct 10, 2025 | 80.91 | 81.97 | 80.00 | 81.25 | 78.78 | 1.23% | 80,575 |
| Oct 9, 2025 | 85.50 | 85.60 | 79.06 | 80.26 | 77.82 | -5.91% | 185,062 |
| Oct 8, 2025 | 85.28 | 85.50 | 83.93 | 85.30 | 82.71 | 3.38% | 162,164 |
| Oct 7, 2025 | 84.22 | 84.22 | 81.90 | 82.51 | 80.00 | -0.97% | 106,204 |
| Oct 6, 2025 | 82.58 | 84.14 | 82.40 | 83.32 | 80.79 | 3.06% | 127,812 |
| Oct 3, 2025 | 80.65 | 81.50 | 80.19 | 80.85 | 78.39 | 1.15% | 78,033 |
| Oct 2, 2025 | 81.50 | 81.81 | 76.76 | 79.93 | 77.50 | -0.53% | 114,588 |
| Oct 1, 2025 | 80.45 | 81.31 | 79.72 | 80.36 | 77.91 | 1.11% | 99,503 |
| Sep 30, 2025 | 77.92 | 80.00 | 77.11 | 79.47 | 77.06 | 1.00% | 79,161 |
| Sep 29, 2025 | 79.60 | 79.72 | 78.14 | 78.68 | 76.29 | 2.06% | 86,797 |
| Sep 26, 2025 | 75.78 | 77.09 | 75.23 | 77.09 | 74.75 | 2.83% | 290,654 |
| Sep 25, 2025 | 74.49 | 75.26 | 73.53 | 74.97 | 72.69 | 1.43% | 54,549 |
| Sep 24, 2025 | 76.94 | 76.94 | 73.71 | 73.91 | 71.66 | -3.52% | 70,356 |
| Sep 23, 2025 | 77.65 | 78.03 | 76.24 | 76.61 | 74.28 | 0.47% | 117,199 |
| Sep 22, 2025 | 75.65 | 76.35 | 74.43 | 76.25 | 73.93 | 4.27% | 127,018 |
| Sep 19, 2025 | 69.50 | 73.41 | 69.50 | 73.13 | 70.91 | 5.70% | 101,339 |
| Sep 18, 2025 | 68.81 | 69.40 | 67.50 | 69.19 | 67.08 | -0.44% | 60,517 |
| Sep 17, 2025 | 69.63 | 71.38 | 68.39 | 69.49 | 67.38 | -1.47% | 36,483 |
| Sep 16, 2025 | 72.14 | 72.14 | 69.96 | 70.53 | 68.39 | -1.48% | 62,657 |
| Sep 15, 2025 | 70.14 | 71.90 | 69.93 | 71.59 | 69.42 | 1.76% | 79,166 |
| Sep 12, 2025 | 70.98 | 70.98 | 69.75 | 70.36 | 68.22 | 0.03% | 41,404 |
| Sep 11, 2025 | 69.70 | 70.40 | 68.62 | 70.34 | 68.20 | 0.77% | 62,372 |
| Sep 10, 2025 | 68.97 | 69.80 | 68.79 | 69.80 | 67.68 | 2.57% | 238,593 |
| Sep 9, 2025 | 69.46 | 69.58 | 67.54 | 68.05 | 65.98 | -0.46% | 139,369 |
| Sep 8, 2025 | 68.58 | 68.61 | 67.60 | 68.37 | 66.29 | 2.08% | 110,883 |
| Sep 5, 2025 | 66.63 | 67.41 | 65.63 | 66.97 | 64.94 | 3.33% | 63,552 |
| Sep 4, 2025 | 65.36 | 65.36 | 63.91 | 64.81 | 62.84 | -1.34% | 49,965 |
| Sep 3, 2025 | 65.90 | 66.29 | 65.00 | 65.69 | 63.69 | 1.40% | 104,955 |
| Sep 2, 2025 | 64.60 | 64.85 | 62.18 | 64.78 | 62.81 | 4.71% | 63,682 |
| Aug 29, 2025 | 59.27 | 61.95 | 59.27 | 61.87 | 59.99 | 3.66% | 51,706 |