WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
51.77
-0.85 (-1.61%)
Jul 24, 2025, 4:00 PM - Market closed

GDMN Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 16, 2021Jul 23, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '25020.0040.0052.62

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202551.1952.0951.1951.77--1.61%6,978
Jul 23, 202553.3953.4352.3352.6252.62-2.08%9,431
Jul 22, 202552.6553.9752.6553.7453.743.39%17,655
Jul 21, 202550.8452.4850.8451.9851.985.04%26,101
Jul 18, 202550.5750.5749.4849.4849.480.08%9,484
Jul 17, 202548.9449.7548.5849.4449.44-1.14%12,143
Jul 16, 202550.0150.9149.0050.0150.01-0.01%10,401
Jul 15, 202551.1751.1749.1550.0250.02-2.14%8,615
Jul 14, 202551.2351.4350.9151.1151.11-0.20%7,196
Jul 11, 202550.8151.4750.6051.2151.212.67%11,991
Jul 10, 202549.8750.0049.1949.8849.880.83%9,468
Jul 9, 202548.0350.0748.0149.4749.471.17%4,921
Jul 8, 202551.5651.5648.6448.9048.90-6.79%12,837
Jul 7, 202550.5852.4650.0952.4652.461.90%14,812
Jul 3, 202550.5351.4850.5351.4851.480.61%3,848
Jul 2, 202551.0951.5750.2951.1751.171.53%13,274
Jul 1, 202551.3851.5550.4050.4050.40-0.06%14,026
Jun 30, 202548.9950.4548.6250.4350.433.66%20,811
Jun 27, 202548.8948.8948.2348.6548.65-4.23%39,981
Jun 26, 202550.4950.9950.2150.8050.800.51%29,602
Jun 25, 202550.3950.8550.1350.5450.540.30%9,265
Jun 24, 202550.4150.7348.9950.3950.39-3.85%32,732
Jun 23, 202551.6353.0551.6352.4152.411.77%30,336
Jun 20, 202551.5952.1551.5051.5051.50-1.34%11,117
Jun 18, 202552.5053.0351.8752.2052.20-0.48%6,345
Jun 17, 202553.2153.2152.2452.4552.45-0.59%15,956
Jun 16, 202553.7353.8352.7652.7652.76-3.35%19,570
Jun 13, 202554.4654.6753.8054.5954.593.06%77,686
Jun 12, 202552.3452.9752.2352.9752.974.25%30,554
Jun 11, 202550.4350.8750.1750.8150.811.22%4,457
Jun 10, 202550.9550.9550.0050.2050.20-0.69%7,000
Jun 9, 202549.7950.9449.7950.5550.550.12%11,961
Jun 6, 202551.8551.8550.2850.4950.49-2.75%12,702
Jun 5, 202553.0153.6451.6451.9251.92-0.27%10,913
Jun 4, 202552.1152.5451.8352.0652.06-0.10%10,084
Jun 3, 202551.8052.1251.2052.1152.11-0.55%13,863
Jun 2, 202550.4952.7249.9852.4052.406.74%36,363
May 30, 202548.6849.0948.0049.0949.090.64%8,752
May 29, 202549.0949.3648.6548.7848.78-22,334
May 28, 202548.7048.9148.2948.7848.781.01%4,798
May 27, 202548.0048.8047.8048.2948.29-3.38%30,177
May 23, 202549.3050.0049.0249.9849.984.23%33,054
May 22, 202547.7248.4847.1647.9547.95-0.70%17,507
May 21, 202547.8148.5147.5048.2948.291.66%25,869
May 20, 202545.8447.5345.2847.5047.504.90%18,811
May 19, 202545.0245.5344.6145.2845.283.24%21,352
May 16, 202543.1944.0743.0943.8643.86-1.35%20,275
May 15, 202543.4644.5143.3444.4644.463.76%19,609
May 14, 202543.4243.4242.7242.8542.85-4.97%80,816
May 13, 202544.9845.1244.2945.0945.090.51%27,136