WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
60.97
+0.44 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
60.47
-0.50 (-0.82%)
After-hours: Dec 5, 2025, 8:00 PM EST
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.71 | 61.42 | 60.44 | 60.97 | 60.97 | 0.73% | 14,606 |
| Dec 4, 2025 | 60.63 | 60.63 | 60.20 | 60.53 | 60.53 | -0.13% | 19,612 |
| Dec 3, 2025 | 60.20 | 60.61 | 60.09 | 60.61 | 60.61 | 0.35% | 6,036 |
| Dec 2, 2025 | 60.40 | 60.52 | 59.76 | 60.40 | 60.40 | -0.33% | 16,849 |
| Dec 1, 2025 | 60.47 | 60.76 | 60.25 | 60.60 | 60.60 | 0.17% | 26,692 |
| Nov 28, 2025 | 60.34 | 60.50 | 60.11 | 60.50 | 60.50 | 1.48% | 4,003 |
| Nov 26, 2025 | 59.41 | 59.97 | 59.10 | 59.62 | 59.62 | 1.48% | 63,989 |
| Nov 25, 2025 | 58.01 | 59.09 | 58.01 | 58.75 | 58.75 | 0.91% | 8,482 |
| Nov 24, 2025 | 56.93 | 58.34 | 56.93 | 58.22 | 58.22 | 2.72% | 114,958 |
| Nov 21, 2025 | 56.35 | 57.44 | 56.07 | 56.68 | 56.68 | -0.05% | 7,638 |
| Nov 20, 2025 | 58.30 | 58.59 | 56.26 | 56.71 | 56.71 | -0.87% | 60,462 |
| Nov 19, 2025 | 57.77 | 58.31 | 56.82 | 57.21 | 57.21 | 0.47% | 98,277 |
| Nov 18, 2025 | 57.25 | 57.38 | 56.19 | 56.94 | 56.94 | 0.18% | 89,399 |
| Nov 17, 2025 | 57.92 | 58.11 | 56.20 | 56.84 | 56.84 | -1.95% | 128,838 |
| Nov 14, 2025 | 57.30 | 58.71 | 56.78 | 57.97 | 57.97 | -1.80% | 153,938 |
| Nov 13, 2025 | 60.25 | 60.42 | 58.84 | 59.03 | 59.03 | -2.54% | 80,265 |
| Nov 12, 2025 | 59.69 | 60.78 | 59.44 | 60.57 | 60.57 | 1.51% | 112,278 |
| Nov 11, 2025 | 59.78 | 59.78 | 58.77 | 59.67 | 59.67 | 0.78% | 106,771 |
| Nov 10, 2025 | 58.66 | 59.28 | 58.39 | 59.21 | 59.21 | 3.84% | 84,464 |
| Nov 7, 2025 | 57.09 | 57.09 | 56.01 | 57.02 | 57.02 | 0.83% | 68,360 |
| Nov 6, 2025 | 57.49 | 57.60 | 56.39 | 56.55 | 56.55 | -1.22% | 62,021 |
| Nov 5, 2025 | 56.88 | 57.50 | 56.82 | 57.25 | 57.25 | 1.60% | 110,095 |
| Nov 4, 2025 | 56.91 | 57.23 | 56.26 | 56.35 | 56.35 | -2.76% | 131,335 |
| Nov 3, 2025 | 58.10 | 58.46 | 57.71 | 57.95 | 57.95 | 0.13% | 79,024 |
| Oct 31, 2025 | 58.42 | 58.48 | 57.40 | 57.88 | 57.88 | -0.22% | 115,789 |
| Oct 30, 2025 | 57.89 | 58.20 | 57.33 | 58.01 | 58.01 | 1.05% | 96,370 |
| Oct 29, 2025 | 58.31 | 58.85 | 57.16 | 57.40 | 57.40 | -0.17% | 192,023 |
| Oct 28, 2025 | 57.04 | 57.80 | 56.99 | 57.50 | 57.50 | -4.68% | 202,906 |
| Oct 27, 2025 | 60.64 | 60.89 | 59.86 | 60.33 | 57.81 | -1.67% | 314,340 |
| Oct 24, 2025 | 61.54 | 61.89 | 61.16 | 61.35 | 58.79 | 0.41% | 168,707 |
| Oct 23, 2025 | 60.98 | 61.52 | 60.98 | 61.10 | 58.55 | 1.06% | 102,105 |
| Oct 22, 2025 | 60.31 | 60.79 | 58.75 | 60.46 | 57.93 | -0.51% | 243,885 |
| Oct 21, 2025 | 62.00 | 62.76 | 60.54 | 60.77 | 58.23 | -5.94% | 195,320 |
| Oct 20, 2025 | 63.51 | 64.64 | 63.22 | 64.61 | 61.91 | 4.01% | 279,673 |
| Oct 17, 2025 | 62.94 | 62.94 | 61.02 | 62.12 | 59.53 | -1.41% | 241,643 |
| Oct 16, 2025 | 62.81 | 63.01 | 62.09 | 63.01 | 60.38 | 1.96% | 232,957 |
| Oct 15, 2025 | 61.99 | 62.24 | 60.93 | 61.80 | 59.22 | 1.81% | 129,113 |
| Oct 14, 2025 | 59.95 | 61.11 | 59.65 | 60.70 | 58.16 | 0.68% | 143,056 |
| Oct 13, 2025 | 59.80 | 60.49 | 59.56 | 60.29 | 57.77 | 3.70% | 152,462 |
| Oct 10, 2025 | 59.41 | 59.61 | 57.90 | 58.14 | 55.71 | -1.84% | 156,822 |
| Oct 9, 2025 | 60.68 | 60.70 | 58.54 | 59.23 | 56.76 | -1.89% | 172,920 |
| Oct 8, 2025 | 60.15 | 60.59 | 59.78 | 60.37 | 57.85 | 1.87% | 148,261 |
| Oct 7, 2025 | 59.73 | 59.73 | 58.72 | 59.26 | 56.78 | 0.15% | 131,891 |
| Oct 6, 2025 | 58.91 | 59.25 | 58.55 | 59.17 | 56.70 | 2.07% | 141,251 |
| Oct 3, 2025 | 57.70 | 58.21 | 57.51 | 57.97 | 55.55 | 0.52% | 92,149 |
| Oct 2, 2025 | 58.39 | 58.39 | 56.89 | 57.67 | 55.26 | -0.10% | 104,508 |
| Oct 1, 2025 | 57.50 | 57.82 | 57.11 | 57.73 | 55.32 | 0.56% | 139,672 |
| Sep 30, 2025 | 56.34 | 57.41 | 56.34 | 57.41 | 55.01 | 1.09% | 226,089 |
| Sep 29, 2025 | 57.09 | 57.09 | 56.66 | 56.79 | 54.42 | 1.63% | 93,971 |
| Sep 26, 2025 | 55.55 | 56.23 | 55.43 | 55.88 | 53.55 | 1.07% | 77,883 |