WisdomTree Efficient TIPS Plus Gold Fund (GDT)

GDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	40.28	40.29	40.27	40.25	-	-1.69%	610
Apr 20, 2026	40.94	40.94	40.94	40.94	40.94	-0.38%	1
Apr 17, 2026	41.25	41.25	41.04	41.10	41.10	1.19%	2,603
Apr 16, 2026	40.65	40.71	40.61	40.61	40.61	-0.09%	726
Apr 15, 2026	40.93	40.94	40.65	40.65	40.65	-0.92%	1,436
Apr 14, 2026	40.75	41.02	40.75	41.02	41.02	1.93%	3,592
Apr 13, 2026	40.09	40.25	39.88	40.25	40.25	-0.11%	1,840
Apr 10, 2026	40.29	40.29	40.29	40.29	40.29	-0.18%	86
Apr 9, 2026	40.55	40.55	40.35	40.36	40.36	0.80%	3,552
Apr 8, 2026	40.54	40.54	40.04	40.04	40.04	0.27%	2,001
Apr 7, 2026	39.39	39.93	39.28	39.93	39.93	1.16%	18,655
Apr 6, 2026	39.61	39.61	39.35	39.47	39.47	-0.34%	9,807
Apr 2, 2026	39.45	39.61	39.45	39.61	39.60	-1.56%	161
Apr 1, 2026	40.08	40.25	40.08	40.23	40.23	1.43%	326
Mar 31, 2026	39.20	39.66	39.20	39.66	39.66	3.36%	562
Mar 30, 2026	38.47	38.47	38.37	38.37	38.37	0.28%	848
Mar 27, 2026	38.27	38.27	38.27	38.27	38.27	3.25%	47
Mar 26, 2026	37.78	37.78	37.06	37.06	37.06	-3.50%	327
Mar 25, 2026	38.62	38.70	38.40	38.40	38.37	2.56%	1,501
Mar 24, 2026	37.39	37.44	37.37	37.44	37.41	-0.22%	1,592
Mar 23, 2026	37.66	37.66	37.37	37.53	37.49	-2.14%	17,509
Mar 20, 2026	39.66	39.66	38.35	38.35	38.31	-2.97%	515
Mar 19, 2026	39.07	39.52	39.07	39.52	39.48	-3.82%	313
Mar 18, 2026	41.40	41.40	41.09	41.09	41.05	-2.82%	100,388
Mar 17, 2026	42.11	42.29	42.11	42.29	42.25	0.03%	126
Mar 16, 2026	42.18	42.27	41.96	42.27	42.24	-0.23%	1,574
Mar 13, 2026	42.51	42.56	42.28	42.37	42.33	-0.95%	4,848
Mar 12, 2026	42.69	42.78	42.69	42.78	42.74	-1.63%	485
Mar 11, 2026	43.42	43.48	43.42	43.48	43.44	-0.24%	4,022
Mar 10, 2026	43.68	43.92	43.59	43.59	43.55	0.75%	1,447
Mar 9, 2026	43.02	43.26	42.82	43.26	43.22	-0.04%	66,969
Mar 6, 2026	42.78	43.43	42.17	43.28	43.24	1.29%	19,785
Mar 5, 2026	42.77	42.77	42.51	42.73	42.69	-1.04%	1,259
Mar 4, 2026	43.27	43.30	43.08	43.18	43.14	0.75%	8,241
Mar 3, 2026	43.05	43.05	42.35	42.86	42.82	-4.34%	1,763
Mar 2, 2026	44.80	44.80	44.34	44.80	44.76	1.22%	866
Feb 27, 2026	44.05	44.26	44.05	44.26	44.22	1.35%	324
Feb 26, 2026	43.30	43.68	43.30	43.68	43.64	0.64%	258
Feb 25, 2026	43.52	43.70	43.40	43.40	43.36	0.06%	3,639
Feb 24, 2026	43.16	43.38	43.12	43.38	43.34	-1.35%	701
Feb 23, 2026	43.59	43.97	43.59	43.97	43.93	2.73%	964
Feb 20, 2026	42.54	42.80	42.37	42.80	42.76	1.82%	11,023
Feb 19, 2026	42.01	42.04	41.97	42.04	42.00	0.37%	2,099
Feb 18, 2026	41.97	41.97	41.88	41.88	41.84	2.03%	342
Feb 17, 2026	41.05	41.05	41.05	41.05	41.01	-2.97%	238
Feb 13, 2026	41.99	42.42	41.99	42.30	42.26	2.21%	378
Feb 12, 2026	41.39	41.39	41.39	41.39	41.35	-3.20%	109
Feb 11, 2026	42.57	42.75	42.57	42.75	42.71	1.05%	274
Feb 10, 2026	42.18	42.38	42.18	42.31	42.27	-0.93%	1,027
Feb 9, 2026	42.40	42.75	42.40	42.71	42.67	2.53%	876

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.