WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
82.30
-0.71 (-0.86%)
At close: Oct 1, 2026, 4:00 PM EDT
82.33
+0.03 (0.04%)
Pre-market: Oct 2, 2026, 7:28 AM EDT
GDMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 83.16 | 83.16 | 81.80 | 82.30 | 82.30 | -0.86% | 25,166 |
| Sep 30, 2026 | 84.84 | 84.89 | 82.74 | 83.01 | 83.01 | -1.53% | 2,650 |
| Sep 29, 2026 | 83.43 | 84.30 | 83.02 | 84.30 | 84.30 | 2.41% | 25,783 |
| Sep 28, 2026 | 83.46 | 84.15 | 82.19 | 82.32 | 82.32 | -8.44% | 40,898 |
| Sep 25, 2026 | 89.06 | 89.99 | 88.20 | 89.91 | 89.91 | 0.81% | 23,102 |
| Sep 24, 2026 | 89.93 | 89.93 | 86.79 | 89.19 | 89.19 | -1.43% | 388,067 |
| Sep 23, 2026 | 92.67 | 92.67 | 89.72 | 90.48 | 90.48 | -5.17% | 34,199 |
| Sep 22, 2026 | 91.96 | 95.77 | 91.96 | 95.41 | 95.41 | 3.41% | 35,721 |
| Sep 21, 2026 | 93.85 | 93.85 | 91.53 | 92.26 | 92.26 | -1.72% | 27,102 |
| Sep 18, 2026 | 93.50 | 94.18 | 92.24 | 93.87 | 93.87 | 0.47% | 13,294 |
| Sep 17, 2026 | 94.00 | 94.51 | 92.75 | 93.43 | 93.43 | 4.33% | 20,915 |
| Sep 16, 2026 | 93.98 | 93.98 | 87.69 | 89.55 | 89.55 | -1.82% | 35,796 |
| Sep 15, 2026 | 90.86 | 91.27 | 89.53 | 91.21 | 91.21 | 0.31% | 24,710 |
| Sep 14, 2026 | 90.23 | 92.14 | 89.55 | 90.93 | 90.93 | -3.75% | 44,726 |
| Sep 11, 2026 | 96.07 | 96.97 | 94.10 | 94.47 | 94.47 | 1.38% | 27,259 |
| Sep 10, 2026 | 93.81 | 95.44 | 93.16 | 93.18 | 93.18 | -4.83% | 52,187 |
| Sep 9, 2026 | 99.00 | 99.04 | 97.39 | 97.91 | 97.91 | 1.95% | 21,711 |
| Sep 8, 2026 | 96.89 | 98.49 | 96.04 | 96.04 | 96.04 | -2.35% | 23,625 |
| Sep 4, 2026 | 97.31 | 99.50 | 97.31 | 98.35 | 98.35 | -2.68% | 20,071 |
| Sep 3, 2026 | 100.08 | 101.80 | 99.10 | 101.06 | 101.06 | 5.39% | 64,528 |
| Sep 2, 2026 | 94.75 | 97.19 | 94.60 | 95.89 | 95.89 | 3.84% | 74,805 |
| Sep 1, 2026 | 93.08 | 96.41 | 92.13 | 92.34 | 92.34 | -6.04% | 85,140 |
| Aug 31, 2026 | 98.99 | 99.42 | 96.41 | 98.28 | 98.28 | -1.16% | 118,989 |
| Aug 28, 2026 | 106.81 | 107.13 | 98.38 | 99.43 | 99.43 | -6.76% | 92,918 |
| Aug 27, 2026 | 105.39 | 107.22 | 104.51 | 106.64 | 106.64 | 1.34% | 33,003 |
| Aug 26, 2026 | 107.32 | 107.71 | 105.23 | 105.23 | 105.23 | -4.06% | 54,957 |
| Aug 25, 2026 | 106.01 | 109.97 | 105.06 | 109.68 | 109.68 | 1.43% | 75,526 |
| Aug 24, 2026 | 109.08 | 109.21 | 105.92 | 108.13 | 108.13 | 1.44% | 155,744 |
| Aug 21, 2026 | 104.91 | 106.97 | 104.83 | 106.60 | 106.60 | 4.98% | 126,704 |
| Aug 20, 2026 | 97.56 | 102.16 | 97.56 | 101.54 | 101.54 | 2.59% | 69,803 |
| Aug 19, 2026 | 94.60 | 98.99 | 94.60 | 98.98 | 98.98 | 11.51% | 135,852 |
| Aug 18, 2026 | 90.81 | 91.85 | 88.70 | 88.76 | 88.76 | -4.23% | 61,801 |
| Aug 17, 2026 | 91.60 | 93.73 | 91.00 | 92.69 | 92.69 | 3.07% | 45,620 |
| Aug 14, 2026 | 89.17 | 91.00 | 89.17 | 89.92 | 89.92 | 1.77% | 24,043 |
| Aug 13, 2026 | 90.24 | 90.24 | 87.82 | 88.36 | 88.36 | -3.80% | 34,793 |
| Aug 12, 2026 | 93.08 | 93.29 | 91.30 | 91.85 | 91.85 | 1.15% | 27,008 |
| Aug 11, 2026 | 91.15 | 91.31 | 89.47 | 90.81 | 90.81 | -0.54% | 25,306 |
| Aug 10, 2026 | 89.54 | 91.65 | 87.47 | 91.30 | 91.30 | 1.92% | 90,611 |
| Aug 7, 2026 | 89.60 | 90.50 | 88.60 | 89.58 | 89.58 | 7.24% | 100,365 |
| Aug 6, 2026 | 81.87 | 83.76 | 81.70 | 83.53 | 83.53 | 0.80% | 57,360 |
| Aug 5, 2026 | 80.52 | 83.75 | 80.50 | 82.87 | 82.87 | 10.05% | 83,511 |
| Aug 4, 2026 | 74.66 | 75.84 | 74.66 | 75.30 | 75.30 | 2.85% | 16,685 |
| Aug 3, 2026 | 71.44 | 73.21 | 70.94 | 73.21 | 73.21 | 1.66% | 9,375 |
| Jul 31, 2026 | 72.39 | 72.39 | 70.42 | 72.02 | 72.02 | -3.90% | 34,558 |
| Jul 30, 2026 | 72.63 | 75.06 | 72.60 | 74.95 | 74.95 | 4.63% | 15,545 |
| Jul 29, 2026 | 70.75 | 73.82 | 69.28 | 71.63 | 71.63 | 0.24% | 18,977 |
| Jul 28, 2026 | 71.75 | 72.34 | 70.60 | 71.46 | 71.46 | -2.43% | 15,854 |
| Jul 27, 2026 | 73.52 | 73.82 | 72.03 | 73.24 | 73.24 | 0.91% | 10,944 |
| Jul 24, 2026 | 72.45 | 73.90 | 72.36 | 72.58 | 72.58 | -0.09% | 13,802 |
| Jul 23, 2026 | 71.97 | 72.76 | 71.64 | 72.64 | 72.64 | -3.43% | 25,663 |