WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
29.14
+0.80 (2.82%)
At close: Dec 20, 2024, 11:41 AM
29.02
-0.12 (-0.41%)
After-hours: Dec 20, 2024, 8:00 PM EST
GDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.61 | 29.14 | 28.61 | 29.02 | 29.02 | 2.40% | 627 |
| Dec 19, 2024 | 28.49 | 28.49 | 28.20 | 28.34 | 28.34 | -0.46% | 4,267 |
| Dec 18, 2024 | 30.09 | 30.09 | 28.36 | 28.47 | 28.47 | -5.87% | 6,573 |
| Dec 17, 2024 | 30.02 | 30.41 | 30.02 | 30.24 | 30.24 | -1.01% | 4,937 |
| Dec 16, 2024 | 30.76 | 30.76 | 30.51 | 30.55 | 30.55 | -0.44% | 2,033 |
| Dec 13, 2024 | 30.85 | 30.85 | 30.69 | 30.69 | 30.69 | -3.70% | 696 |
| Dec 12, 2024 | 32.08 | 32.10 | 31.78 | 31.87 | 31.87 | -4.53% | 2,588 |
| Dec 11, 2024 | 32.60 | 33.38 | 32.30 | 33.38 | 33.38 | 3.82% | 5,250 |
| Dec 10, 2024 | 32.19 | 32.28 | 32.01 | 32.15 | 32.15 | 1.23% | 4,204 |
| Dec 9, 2024 | 31.82 | 32.30 | 31.76 | 31.76 | 31.76 | 3.45% | 2,323 |
| Dec 6, 2024 | 31.00 | 31.00 | 30.59 | 30.70 | 30.70 | -1.57% | 3,481 |
| Dec 5, 2024 | 31.56 | 31.76 | 30.83 | 31.19 | 31.19 | -0.93% | 4,699 |
| Dec 4, 2024 | 31.73 | 31.73 | 31.39 | 31.48 | 31.48 | -0.04% | 6,589 |
| Dec 3, 2024 | 31.25 | 31.60 | 31.25 | 31.50 | 31.50 | 2.12% | 5,340 |
| Dec 2, 2024 | 30.95 | 30.95 | 30.60 | 30.84 | 30.84 | -2.25% | 1,687 |
| Nov 29, 2024 | 32.14 | 32.14 | 31.55 | 31.55 | 31.55 | 1.30% | 1,285 |
| Nov 27, 2024 | 31.40 | 31.40 | 30.95 | 31.14 | 31.14 | 0.24% | 5,335 |
| Nov 26, 2024 | 30.67 | 31.07 | 30.67 | 31.07 | 31.07 | 0.80% | 4,607 |
| Nov 25, 2024 | 32.09 | 32.09 | 30.80 | 30.82 | 30.82 | -5.94% | 17,966 |
| Nov 22, 2024 | 32.38 | 32.83 | 32.38 | 32.77 | 32.77 | 2.24% | 11,630 |
| Nov 21, 2024 | 31.82 | 32.07 | 31.69 | 32.05 | 32.05 | 1.76% | 7,608 |
| Nov 20, 2024 | 31.47 | 31.58 | 31.32 | 31.50 | 31.50 | 0.10% | 9,672 |
| Nov 19, 2024 | 30.64 | 31.47 | 30.63 | 31.47 | 31.47 | 3.38% | 1,925 |
| Nov 18, 2024 | 30.00 | 30.57 | 30.00 | 30.44 | 30.44 | 5.45% | 7,066 |
| Nov 15, 2024 | 29.45 | 29.45 | 28.76 | 28.87 | 28.87 | -0.95% | 4,325 |
| Nov 14, 2024 | 28.75 | 29.20 | 28.36 | 29.14 | 29.14 | -0.15% | 9,297 |
| Nov 13, 2024 | 29.68 | 29.76 | 29.19 | 29.19 | 29.19 | -1.64% | 1,680 |
| Nov 12, 2024 | 29.92 | 30.02 | 29.45 | 29.67 | 29.67 | -2.75% | 13,729 |
| Nov 11, 2024 | 31.41 | 31.41 | 30.14 | 30.51 | 30.51 | -7.28% | 14,215 |
| Nov 8, 2024 | 33.35 | 33.35 | 32.61 | 32.91 | 32.91 | -2.13% | 6,150 |
| Nov 7, 2024 | 32.78 | 33.62 | 32.76 | 33.62 | 33.62 | 3.80% | 9,556 |
| Nov 6, 2024 | 32.62 | 32.62 | 31.10 | 32.39 | 32.39 | -5.63% | 36,240 |
| Nov 5, 2024 | 34.20 | 34.32 | 34.18 | 34.32 | 34.32 | 0.67% | 847 |
| Nov 4, 2024 | 34.59 | 34.59 | 33.95 | 34.09 | 34.09 | -0.20% | 9,687 |
| Nov 1, 2024 | 34.52 | 34.75 | 34.07 | 34.16 | 34.16 | -1.70% | 4,317 |
| Oct 31, 2024 | 35.20 | 35.20 | 33.94 | 34.75 | 34.75 | -3.27% | 2,300 |
| Oct 30, 2024 | 36.32 | 36.32 | 35.50 | 35.93 | 35.93 | -0.62% | 12,496 |
| Oct 29, 2024 | 35.53 | 36.30 | 35.53 | 36.15 | 36.15 | 2.22% | 16,472 |
| Oct 28, 2024 | 37.55 | 37.64 | 35.37 | 35.37 | 35.37 | -7.76% | 7,390 |
| Oct 25, 2024 | 38.41 | 38.50 | 38.06 | 38.34 | 35.74 | -0.42% | 25,395 |
| Oct 24, 2024 | 39.31 | 39.31 | 37.69 | 38.50 | 35.89 | -1.72% | 7,892 |
| Oct 23, 2024 | 40.99 | 40.99 | 38.90 | 39.18 | 36.52 | -3.44% | 28,919 |
| Oct 22, 2024 | 40.94 | 40.94 | 39.47 | 40.57 | 37.82 | 3.59% | 10,813 |
| Oct 21, 2024 | 39.86 | 40.00 | 39.00 | 39.17 | 36.51 | -0.22% | 10,047 |
| Oct 18, 2024 | 38.52 | 39.28 | 38.51 | 39.25 | 36.59 | 4.55% | 4,968 |
| Oct 17, 2024 | 37.59 | 37.83 | 37.39 | 37.54 | 35.00 | 1.80% | 12,173 |
| Oct 16, 2024 | 36.90 | 37.20 | 36.88 | 36.88 | 34.38 | 1.78% | 11,471 |
| Oct 15, 2024 | 36.36 | 36.40 | 36.15 | 36.23 | 33.77 | 1.43% | 16,081 |
| Oct 14, 2024 | 35.51 | 35.74 | 35.39 | 35.72 | 33.30 | 0.07% | 8,676 |
| Oct 11, 2024 | 35.69 | 36.54 | 35.69 | 35.70 | 33.28 | 1.38% | 18,968 |
| Oct 10, 2024 | 34.67 | 35.21 | 34.66 | 35.21 | 32.82 | 3.17% | 2,431 |
| Oct 9, 2024 | 34.00 | 34.15 | 33.77 | 34.13 | 31.82 | -0.95% | 6,184 |
| Oct 8, 2024 | 34.66 | 34.80 | 34.11 | 34.46 | 32.12 | -1.21% | 3,747 |
| Oct 7, 2024 | 35.18 | 35.18 | 34.59 | 34.88 | 32.51 | -1.43% | 6,621 |
| Oct 4, 2024 | 35.48 | 35.48 | 35.30 | 35.39 | 32.99 | -0.23% | 3,260 |
| Oct 3, 2024 | 35.35 | 35.57 | 35.32 | 35.47 | 33.06 | -1.62% | 4,022 |
| Oct 2, 2024 | 36.10 | 36.10 | 35.74 | 36.06 | 33.61 | -0.26% | 5,313 |
| Oct 1, 2024 | 36.19 | 36.52 | 36.01 | 36.15 | 33.70 | 2.50% | 6,199 |
| Sep 30, 2024 | 35.89 | 36.01 | 35.02 | 35.27 | 32.88 | -2.32% | 116,628 |
| Sep 27, 2024 | 37.13 | 37.13 | 36.04 | 36.10 | 33.65 | -3.51% | 6,806 |
| Sep 26, 2024 | 36.97 | 37.56 | 36.97 | 37.42 | 34.88 | 1.24% | 10,408 |
| Sep 25, 2024 | 36.94 | 37.33 | 36.83 | 36.96 | 34.45 | 0.05% | 12,826 |
| Sep 24, 2024 | 35.96 | 37.03 | 35.96 | 36.94 | 34.44 | 2.79% | 2,065 |
| Sep 23, 2024 | 36.00 | 36.58 | 35.94 | 35.94 | 33.50 | 0.73% | 7,574 |
| Sep 20, 2024 | 35.15 | 35.87 | 35.15 | 35.68 | 33.26 | 2.95% | 8,991 |
| Sep 19, 2024 | 34.51 | 35.00 | 34.51 | 34.66 | 32.31 | 1.94% | 1,208 |
| Sep 18, 2024 | 34.60 | 35.20 | 34.00 | 34.00 | 31.69 | -1.54% | 2,456 |
| Sep 17, 2024 | 34.86 | 34.86 | 34.27 | 34.53 | 32.19 | -1.34% | 4,721 |
| Sep 16, 2024 | 35.07 | 35.07 | 34.85 | 35.00 | 32.63 | 0.02% | 1,061 |
| Sep 13, 2024 | 34.93 | 35.20 | 34.76 | 34.99 | 32.62 | 2.51% | 7,791 |
| Sep 12, 2024 | 33.04 | 34.36 | 33.04 | 34.14 | 31.82 | 6.14% | 8,153 |
| Sep 11, 2024 | 32.09 | 32.16 | 31.61 | 32.16 | 29.98 | 0.29% | 28,064 |
| Sep 10, 2024 | 31.59 | 32.11 | 31.59 | 32.07 | 29.89 | 1.34% | 1,384 |
| Sep 9, 2024 | 31.48 | 31.65 | 31.48 | 31.65 | 29.50 | 1.41% | 1,333 |
| Sep 6, 2024 | 31.87 | 31.87 | 31.10 | 31.21 | 29.09 | -2.87% | 1,311 |
| Sep 5, 2024 | 32.36 | 32.36 | 32.13 | 32.13 | 29.95 | 1.74% | 2,332 |
| Sep 4, 2024 | 31.92 | 31.92 | 31.45 | 31.58 | 29.44 | -0.96% | 665 |
| Sep 3, 2024 | 32.60 | 32.60 | 31.48 | 31.88 | 29.72 | -3.36% | 4,839 |
| Aug 30, 2024 | 33.47 | 33.47 | 32.79 | 32.99 | 30.75 | -1.46% | 1,408 |
| Aug 29, 2024 | 33.45 | 33.64 | 33.45 | 33.48 | 31.21 | 1.78% | 768 |
| Aug 28, 2024 | 32.87 | 32.90 | 32.70 | 32.90 | 30.66 | -2.54% | 1,012 |
| Aug 27, 2024 | 33.53 | 33.83 | 33.15 | 33.75 | 31.46 | -0.90% | 6,991 |
| Aug 26, 2024 | 33.77 | 34.11 | 33.77 | 34.06 | 31.75 | 1.10% | 22,889 |
| Aug 23, 2024 | 33.42 | 33.79 | 33.40 | 33.69 | 31.40 | 1.99% | 3,209 |
| Aug 22, 2024 | 33.64 | 33.64 | 32.67 | 33.03 | 30.79 | -3.42% | 832 |
| Aug 21, 2024 | 33.95 | 34.20 | 33.86 | 34.20 | 31.88 | 0.85% | 1,296 |
| Aug 20, 2024 | 34.28 | 34.49 | 33.67 | 33.91 | 31.61 | 1.09% | 8,903 |
| Aug 19, 2024 | 33.03 | 33.65 | 32.70 | 33.55 | 31.27 | 1.65% | 6,120 |
| Aug 16, 2024 | 32.41 | 33.08 | 32.20 | 33.00 | 30.76 | 4.57% | 5,674 |
| Aug 15, 2024 | 31.59 | 31.77 | 31.31 | 31.56 | 29.42 | 0.48% | 3,851 |
| Aug 14, 2024 | 31.20 | 31.41 | 31.10 | 31.41 | 29.28 | -1.12% | 837 |
| Aug 13, 2024 | 31.46 | 31.90 | 31.46 | 31.77 | 29.61 | 1.30% | 3,108 |
| Aug 12, 2024 | 30.92 | 31.45 | 30.92 | 31.36 | 29.23 | 4.12% | 878 |
| Aug 9, 2024 | 30.24 | 30.24 | 30.12 | 30.12 | 28.07 | 0.38% | 449 |
| Aug 8, 2024 | 29.34 | 30.00 | 29.34 | 30.00 | 27.96 | 3.50% | 1,044 |
| Aug 7, 2024 | 29.50 | 29.50 | 28.82 | 28.99 | 27.02 | -2.28% | 4,703 |
| Aug 6, 2024 | 29.28 | 29.66 | 29.28 | 29.66 | 27.65 | -0.19% | 4,048 |
| Aug 5, 2024 | 29.48 | 29.91 | 28.99 | 29.72 | 27.70 | -3.34% | 4,007 |
| Aug 2, 2024 | 32.20 | 32.21 | 30.13 | 30.75 | 28.66 | -2.01% | 13,011 |
| Aug 1, 2024 | 31.91 | 31.91 | 31.38 | 31.38 | 29.25 | -1.20% | 349 |