WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
42.89
+0.46 (1.08%)
At close: Mar 28, 2025, 4:00 PM
43.19
+0.30 (0.70%)
After-hours: Mar 28, 2025, 4:43 PM EDT
GDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.27 | 43.95 | 42.50 | 42.89 | 42.89 | 1.08% | 41,065 |
| Mar 27, 2025 | 41.87 | 42.58 | 41.87 | 42.43 | 42.43 | 3.14% | 41,680 |
| Mar 26, 2025 | 41.71 | 41.71 | 41.10 | 41.14 | 41.14 | -0.49% | 4,493 |
| Mar 25, 2025 | 41.69 | 41.71 | 41.30 | 41.34 | 41.34 | 1.65% | 7,483 |
| Mar 24, 2025 | 41.12 | 41.12 | 40.32 | 40.67 | 40.67 | -0.95% | 70,615 |
| Mar 21, 2025 | 41.22 | 41.22 | 40.11 | 41.06 | 41.06 | -2.05% | 12,954 |
| Mar 20, 2025 | 41.02 | 41.93 | 41.02 | 41.92 | 41.92 | -0.19% | 15,561 |
| Mar 19, 2025 | 41.77 | 42.00 | 41.05 | 42.00 | 42.00 | 1.30% | 33,604 |
| Mar 18, 2025 | 42.53 | 42.53 | 41.32 | 41.46 | 41.46 | 1.88% | 32,114 |
| Mar 17, 2025 | 39.90 | 40.78 | 39.90 | 40.69 | 40.69 | 2.53% | 40,099 |
| Mar 14, 2025 | 39.90 | 40.16 | 39.53 | 39.69 | 39.69 | 0.63% | 89,032 |
| Mar 13, 2025 | 37.99 | 39.80 | 37.99 | 39.44 | 39.44 | 3.98% | 33,740 |
| Mar 12, 2025 | 37.29 | 38.05 | 36.96 | 37.93 | 37.93 | 0.83% | 18,554 |
| Mar 11, 2025 | 36.66 | 37.70 | 36.66 | 37.62 | 37.62 | 3.91% | 9,034 |
| Mar 10, 2025 | 37.17 | 37.17 | 35.89 | 36.20 | 36.20 | -3.53% | 29,800 |
| Mar 7, 2025 | 37.94 | 38.13 | 36.96 | 37.53 | 37.53 | 0.98% | 31,571 |
| Mar 6, 2025 | 37.25 | 37.77 | 37.09 | 37.17 | 37.17 | -2.53% | 44,773 |
| Mar 5, 2025 | 36.30 | 38.13 | 36.30 | 38.13 | 38.13 | 4.97% | 26,305 |
| Mar 4, 2025 | 36.51 | 36.78 | 35.62 | 36.32 | 36.32 | 1.76% | 8,795 |
| Mar 3, 2025 | 35.78 | 36.47 | 35.45 | 35.70 | 35.70 | 4.95% | 12,302 |
| Feb 28, 2025 | 34.54 | 35.03 | 34.01 | 34.01 | 34.01 | -3.84% | 7,616 |
| Feb 27, 2025 | 36.20 | 36.22 | 35.36 | 35.37 | 35.37 | -4.54% | 4,243 |
| Feb 26, 2025 | 36.49 | 37.09 | 36.49 | 37.05 | 37.05 | 1.37% | 12,178 |
| Feb 25, 2025 | 37.19 | 37.19 | 35.58 | 36.55 | 36.55 | -2.71% | 32,084 |
| Feb 24, 2025 | 37.59 | 37.66 | 36.75 | 37.57 | 37.57 | 1.29% | 20,809 |
| Feb 21, 2025 | 38.14 | 38.14 | 37.09 | 37.09 | 37.09 | -3.01% | 16,193 |
| Feb 20, 2025 | 37.86 | 38.45 | 37.86 | 38.24 | 38.24 | 1.55% | 6,407 |
| Feb 19, 2025 | 37.38 | 37.71 | 37.21 | 37.66 | 37.66 | -0.13% | 17,279 |
| Feb 18, 2025 | 37.62 | 37.92 | 37.10 | 37.71 | 37.71 | 2.96% | 19,933 |
| Feb 14, 2025 | 37.60 | 37.60 | 36.48 | 36.62 | 36.62 | -4.21% | 11,248 |
| Feb 13, 2025 | 38.04 | 38.55 | 37.47 | 38.23 | 38.23 | 0.93% | 17,068 |
| Feb 12, 2025 | 37.12 | 38.09 | 36.89 | 37.88 | 37.88 | 1.21% | 8,260 |
| Feb 11, 2025 | 37.53 | 37.88 | 37.34 | 37.43 | 37.43 | -1.30% | 11,657 |
| Feb 10, 2025 | 37.69 | 37.92 | 37.47 | 37.92 | 37.92 | 4.09% | 13,085 |
| Feb 7, 2025 | 36.88 | 37.09 | 36.29 | 36.43 | 36.43 | 0.14% | 6,890 |
| Feb 6, 2025 | 36.55 | 36.55 | 36.03 | 36.38 | 36.38 | 0.33% | 6,841 |
| Feb 5, 2025 | 35.97 | 36.93 | 35.97 | 36.26 | 36.26 | 2.19% | 5,757 |
| Feb 4, 2025 | 35.36 | 35.55 | 35.17 | 35.48 | 35.48 | 1.80% | 4,525 |
| Feb 3, 2025 | 34.51 | 35.16 | 34.51 | 34.86 | 34.86 | 2.12% | 60,440 |
| Jan 31, 2025 | 34.59 | 34.90 | 34.09 | 34.13 | 34.13 | -1.63% | 2,478 |
| Jan 30, 2025 | 33.92 | 34.90 | 33.92 | 34.70 | 34.70 | 5.27% | 14,493 |
| Jan 29, 2025 | 32.98 | 33.26 | 32.87 | 32.96 | 32.96 | 0.21% | 1,981 |
| Jan 28, 2025 | 32.52 | 32.90 | 32.52 | 32.89 | 32.89 | 1.72% | 50,585 |
| Jan 27, 2025 | 32.83 | 32.83 | 31.91 | 32.34 | 32.34 | -2.51% | 5,139 |
| Jan 24, 2025 | 33.18 | 33.44 | 33.17 | 33.17 | 33.17 | 1.67% | 4,192 |
| Jan 23, 2025 | 32.38 | 32.67 | 32.10 | 32.62 | 32.62 | -0.87% | 2,051 |
| Jan 22, 2025 | 32.89 | 33.14 | 32.50 | 32.91 | 32.91 | 0.64% | 4,197 |
| Jan 21, 2025 | 32.67 | 32.89 | 32.67 | 32.70 | 32.70 | 2.63% | 2,135 |
| Jan 17, 2025 | 31.55 | 31.91 | 31.55 | 31.87 | 31.87 | 0.24% | 2,081 |
| Jan 16, 2025 | 31.99 | 32.45 | 31.79 | 31.79 | 31.79 | 0.43% | 10,045 |