WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
83.86
+3.01 (3.72%)
Oct 6, 2025, 11:44 AM EDT - Market open
GDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 80.65 | 81.50 | 80.19 | 80.85 | 80.85 | 1.15% | 78,033 |
| Oct 2, 2025 | 81.50 | 81.81 | 76.76 | 79.93 | 79.93 | -0.53% | 114,588 |
| Oct 1, 2025 | 80.45 | 81.31 | 79.72 | 80.36 | 80.36 | 1.11% | 99,503 |
| Sep 30, 2025 | 77.92 | 80.00 | 77.11 | 79.47 | 79.47 | 1.00% | 79,161 |
| Sep 29, 2025 | 79.60 | 79.72 | 78.14 | 78.68 | 78.68 | 2.06% | 86,797 |
| Sep 26, 2025 | 75.78 | 77.09 | 75.23 | 77.09 | 77.09 | 2.83% | 290,654 |
| Sep 25, 2025 | 74.49 | 75.26 | 73.53 | 74.97 | 74.97 | 1.43% | 54,549 |
| Sep 24, 2025 | 76.94 | 76.94 | 73.71 | 73.91 | 73.91 | -3.52% | 70,356 |
| Sep 23, 2025 | 77.65 | 78.03 | 76.24 | 76.61 | 76.61 | 0.47% | 117,199 |
| Sep 22, 2025 | 75.65 | 76.35 | 74.43 | 76.25 | 76.25 | 4.27% | 127,018 |
| Sep 19, 2025 | 69.50 | 73.41 | 69.50 | 73.13 | 73.13 | 5.70% | 101,339 |
| Sep 18, 2025 | 68.81 | 69.40 | 67.50 | 69.19 | 69.19 | -0.44% | 60,517 |
| Sep 17, 2025 | 69.63 | 71.38 | 68.39 | 69.49 | 69.49 | -1.47% | 36,483 |
| Sep 16, 2025 | 72.14 | 72.14 | 69.96 | 70.53 | 70.53 | -1.48% | 62,657 |
| Sep 15, 2025 | 70.14 | 71.90 | 69.93 | 71.59 | 71.59 | 1.76% | 79,166 |
| Sep 12, 2025 | 70.98 | 70.98 | 69.75 | 70.36 | 70.36 | 0.03% | 41,404 |
| Sep 11, 2025 | 69.70 | 70.40 | 68.62 | 70.34 | 70.34 | 0.77% | 62,372 |
| Sep 10, 2025 | 68.97 | 69.80 | 68.79 | 69.80 | 69.80 | 2.57% | 238,593 |
| Sep 9, 2025 | 69.46 | 69.58 | 67.54 | 68.05 | 68.05 | -0.46% | 139,369 |
| Sep 8, 2025 | 68.58 | 68.61 | 67.60 | 68.37 | 68.37 | 2.08% | 110,883 |
| Sep 5, 2025 | 66.63 | 67.41 | 65.63 | 66.97 | 66.97 | 3.33% | 63,552 |
| Sep 4, 2025 | 65.36 | 65.36 | 63.91 | 64.81 | 64.81 | -1.34% | 49,965 |
| Sep 3, 2025 | 65.90 | 66.29 | 65.00 | 65.69 | 65.69 | 1.40% | 104,955 |
| Sep 2, 2025 | 64.60 | 64.85 | 62.18 | 64.78 | 64.78 | 4.71% | 63,682 |
| Aug 29, 2025 | 59.27 | 61.95 | 59.27 | 61.87 | 61.87 | 3.66% | 51,706 |
| Aug 28, 2025 | 59.72 | 60.00 | 59.12 | 59.68 | 59.68 | 0.24% | 53,112 |
| Aug 27, 2025 | 59.06 | 59.69 | 58.09 | 59.54 | 59.54 | 0.76% | 30,445 |
| Aug 26, 2025 | 58.27 | 59.41 | 58.25 | 59.09 | 59.09 | 1.98% | 30,330 |
| Aug 25, 2025 | 58.02 | 58.33 | 57.67 | 57.94 | 57.94 | 0.07% | 18,510 |
| Aug 22, 2025 | 56.07 | 58.19 | 55.63 | 57.90 | 57.90 | 2.44% | 35,440 |
| Aug 21, 2025 | 55.81 | 56.99 | 55.61 | 56.52 | 56.52 | 1.40% | 27,873 |
| Aug 20, 2025 | 55.01 | 55.86 | 54.87 | 55.74 | 55.74 | 3.52% | 29,299 |
| Aug 19, 2025 | 55.58 | 55.58 | 53.71 | 53.84 | 53.84 | -3.29% | 32,685 |
| Aug 18, 2025 | 56.27 | 56.27 | 55.20 | 55.68 | 55.68 | -0.14% | 16,726 |
| Aug 15, 2025 | 55.48 | 56.03 | 55.04 | 55.76 | 55.76 | 0.66% | 13,781 |
| Aug 14, 2025 | 55.83 | 56.11 | 55.15 | 55.39 | 55.39 | -1.05% | 19,520 |
| Aug 13, 2025 | 56.70 | 56.70 | 55.80 | 55.97 | 55.97 | -0.38% | 17,429 |
| Aug 12, 2025 | 55.76 | 56.21 | 55.03 | 56.19 | 56.19 | 1.05% | 24,274 |
| Aug 11, 2025 | 55.91 | 56.04 | 54.58 | 55.60 | 55.60 | -2.65% | 33,275 |
| Aug 8, 2025 | 57.66 | 58.65 | 56.43 | 57.12 | 57.12 | 0.18% | 22,978 |
| Aug 7, 2025 | 56.79 | 57.07 | 56.12 | 57.02 | 57.02 | 2.28% | 28,993 |
| Aug 6, 2025 | 54.93 | 56.09 | 54.81 | 55.75 | 55.75 | 1.87% | 23,834 |
| Aug 5, 2025 | 53.00 | 54.85 | 53.00 | 54.72 | 54.72 | 2.61% | 21,032 |
| Aug 4, 2025 | 51.63 | 53.33 | 51.63 | 53.33 | 53.33 | 5.27% | 28,495 |
| Aug 1, 2025 | 51.66 | 51.66 | 49.85 | 50.66 | 50.66 | 3.92% | 22,905 |
| Jul 31, 2025 | 49.20 | 49.42 | 48.67 | 48.75 | 48.75 | 0.03% | 16,758 |
| Jul 30, 2025 | 50.15 | 50.31 | 48.57 | 48.74 | 48.74 | -4.12% | 24,475 |
| Jul 29, 2025 | 50.16 | 50.88 | 50.16 | 50.83 | 50.83 | 1.36% | 21,332 |
| Jul 28, 2025 | 51.10 | 51.10 | 49.46 | 50.15 | 50.15 | -2.95% | 8,568 |
| Jul 25, 2025 | 51.29 | 51.67 | 50.84 | 51.67 | 51.67 | -0.20% | 4,377 |