WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)

GDMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	80.10	81.10	79.86	80.69	80.69	-2.19%	107,355
Jun 18, 2026	85.52	86.04	81.71	82.50	82.50	-2.56%	35,433
Jun 17, 2026	89.03	91.70	84.44	84.67	84.67	-4.26%	46,552
Jun 16, 2026	87.33	89.21	87.00	88.44	88.44	2.49%	53,697
Jun 15, 2026	87.47	88.93	86.07	86.29	86.29	7.58%	152,786
Jun 12, 2026	78.65	80.99	78.02	80.21	80.21	2.11%	31,683
Jun 11, 2026	72.78	79.20	72.28	78.55	78.55	8.18%	53,823
Jun 10, 2026	74.66	76.93	72.28	72.61	72.61	-8.40%	66,265
Jun 9, 2026	82.19	83.07	76.66	79.27	79.27	-2.60%	63,450
Jun 8, 2026	81.97	82.74	80.96	81.39	81.39	0.11%	36,940
Jun 5, 2026	87.94	87.94	81.23	81.30	81.30	-10.79%	53,172
Jun 4, 2026	91.41	93.15	90.16	91.13	91.13	2.19%	32,257
Jun 3, 2026	91.00	91.00	89.11	89.18	89.18	-3.68%	34,112
Jun 2, 2026	92.80	93.37	91.14	92.59	92.59	1.35%	34,161
Jun 1, 2026	90.29	92.15	89.00	91.36	91.36	-3.93%	48,755
May 29, 2026	92.54	96.82	92.54	95.10	95.10	3.32%	36,190
May 28, 2026	88.49	93.10	87.57	92.04	92.04	2.27%	24,501
May 27, 2026	90.08	91.50	90.00	90.00	90.00	-4.14%	34,982
May 26, 2026	92.67	94.17	92.67	93.89	93.89	3.65%	57,821
May 22, 2026	91.79	91.90	89.32	90.58	90.58	-1.79%	26,941
May 21, 2026	89.84	93.25	89.84	92.23	92.23	-0.40%	25,787
May 20, 2026	89.77	93.00	88.66	92.60	92.60	4.12%	39,181
May 19, 2026	90.64	91.09	88.82	88.94	88.94	-4.80%	55,159
May 18, 2026	94.83	96.40	92.69	93.42	93.42	0.28%	37,610
May 15, 2026	95.91	95.91	92.33	93.16	93.16	-8.52%	74,464
May 14, 2026	104.11	104.13	101.68	101.84	101.84	-2.58%	44,104
May 13, 2026	104.29	105.35	103.50	104.54	104.54	-1.24%	23,635
May 12, 2026	104.07	105.85	101.46	105.85	105.85	-0.55%	21,116
May 11, 2026	104.50	108.00	104.50	106.44	106.44	2.60%	53,362
May 8, 2026	103.26	104.53	102.15	103.74	103.74	2.93%	19,846
May 7, 2026	104.98	105.80	100.72	100.79	100.79	-0.21%	47,023
May 6, 2026	99.59	101.97	98.32	101.00	101.00	9.36%	45,464
May 5, 2026	93.97	94.68	92.30	92.36	92.36	1.04%	27,032
May 4, 2026	92.75	94.06	91.10	91.40	91.40	-3.46%	57,916
May 1, 2026	95.30	97.09	94.07	94.68	94.68	-1.24%	34,857
Apr 30, 2026	96.58	97.00	95.08	95.87	95.87	3.29%	29,116
Apr 29, 2026	93.35	93.78	92.00	92.82	92.82	-3.11%	67,751
Apr 28, 2026	96.77	97.51	94.30	95.80	95.80	-5.44%	66,625
Apr 27, 2026	102.56	103.00	100.89	101.31	101.31	-2.24%	36,816
Apr 24, 2026	102.61	104.40	102.09	103.63	103.63	2.26%	30,314
Apr 23, 2026	103.55	103.57	98.86	101.34	101.34	-2.81%	41,288
Apr 22, 2026	104.65	105.72	103.86	104.27	104.27	2.35%	33,141
Apr 21, 2026	108.93	109.00	101.81	101.88	101.88	-7.75%	60,624
Apr 20, 2026	111.43	111.43	109.41	110.44	110.44	-1.82%	19,035
Apr 17, 2026	111.41	114.94	111.39	112.49	112.49	3.55%	67,512
Apr 16, 2026	109.97	110.50	108.19	108.63	108.63	-0.30%	43,546
Apr 15, 2026	111.41	112.11	108.70	108.96	108.96	-2.97%	30,344
Apr 14, 2026	110.06	112.50	110.06	112.29	112.29	3.49%	56,761
Apr 13, 2026	107.65	109.11	106.50	108.50	108.50	-1.26%	80,462
Apr 10, 2026	109.90	110.82	109.07	109.88	109.88	0.82%	35,016

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.