WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
49.17
-0.36 (-0.73%)
Aug 14, 2025, 1:26 PM - Market open
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.40 | 49.42 | 49.25 | 49.28 | - | -0.51% | 8,042 |
| Aug 13, 2025 | 49.62 | 49.77 | 49.08 | 49.53 | 49.53 | 0.57% | 50,373 |
| Aug 12, 2025 | 48.88 | 49.37 | 48.66 | 49.25 | 49.25 | 0.86% | 57,520 |
| Aug 11, 2025 | 49.16 | 49.23 | 48.51 | 48.83 | 48.83 | -2.71% | 114,924 |
| Aug 8, 2025 | 49.87 | 50.19 | 49.45 | 50.19 | 50.19 | 1.39% | 60,172 |
| Aug 7, 2025 | 49.13 | 49.71 | 48.88 | 49.50 | 49.50 | 0.75% | 135,877 |
| Aug 6, 2025 | 48.45 | 49.14 | 48.39 | 49.13 | 49.13 | 0.63% | 35,465 |
| Aug 5, 2025 | 48.84 | 48.84 | 48.43 | 48.82 | 48.82 | 0.25% | 32,767 |
| Aug 4, 2025 | 48.58 | 48.84 | 48.34 | 48.70 | 48.70 | 1.65% | 58,380 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.37 | 47.91 | 47.91 | 0.15% | 42,844 |
| Jul 31, 2025 | 48.61 | 48.61 | 47.61 | 47.84 | 47.84 | 1.01% | 72,169 |
| Jul 30, 2025 | 48.30 | 48.32 | 47.30 | 47.36 | 47.36 | -2.39% | 203,799 |
| Jul 29, 2025 | 48.73 | 48.73 | 48.20 | 48.52 | 48.52 | 0.29% | 349,369 |
| Jul 28, 2025 | 48.81 | 48.81 | 48.06 | 48.38 | 48.38 | -0.55% | 198,705 |
| Jul 25, 2025 | 48.75 | 48.78 | 48.29 | 48.65 | 48.65 | -0.75% | 55,285 |
| Jul 24, 2025 | 48.96 | 49.13 | 48.82 | 49.02 | 49.02 | -0.63% | 40,203 |
| Jul 23, 2025 | 49.50 | 49.50 | 48.94 | 49.33 | 49.33 | -0.42% | 80,916 |
| Jul 22, 2025 | 49.27 | 49.58 | 48.80 | 49.54 | 49.54 | 0.94% | 266,309 |
| Jul 21, 2025 | 48.75 | 49.37 | 48.70 | 49.08 | 49.08 | 2.19% | 232,997 |
| Jul 18, 2025 | 48.32 | 50.38 | 47.94 | 48.03 | 48.03 | -0.38% | 163,485 |
| Jul 17, 2025 | 47.77 | 48.21 | 47.50 | 48.21 | 48.21 | 0.88% | 49,030 |
| Jul 16, 2025 | 47.94 | 48.12 | 47.41 | 47.79 | 47.79 | 0.27% | 33,404 |
| Jul 15, 2025 | 48.26 | 48.26 | 47.51 | 47.66 | 47.66 | -0.71% | 78,114 |
| Jul 14, 2025 | 48.29 | 48.29 | 47.61 | 48.00 | 48.00 | -0.08% | 89,526 |
| Jul 11, 2025 | 47.78 | 48.34 | 47.78 | 48.04 | 48.04 | 0.42% | 46,019 |
| Jul 10, 2025 | 47.84 | 47.94 | 47.39 | 47.84 | 47.84 | 0.46% | 22,856 |
| Jul 9, 2025 | 47.40 | 47.62 | 47.20 | 47.62 | 47.62 | 0.83% | 35,811 |
| Jul 8, 2025 | 47.71 | 47.71 | 46.88 | 47.23 | 47.23 | -0.88% | 30,109 |
| Jul 7, 2025 | 47.67 | 47.73 | 47.20 | 47.65 | 47.65 | -0.60% | 34,998 |
| Jul 3, 2025 | 47.79 | 47.94 | 47.56 | 47.94 | 47.94 | 0.08% | 26,725 |
| Jul 2, 2025 | 47.60 | 47.95 | 47.30 | 47.90 | 47.90 | 0.76% | 84,070 |
| Jul 1, 2025 | 47.64 | 47.71 | 47.17 | 47.54 | 47.54 | 0.81% | 61,372 |
| Jun 30, 2025 | 46.71 | 47.19 | 46.55 | 47.16 | 47.16 | 2.12% | 62,542 |
| Jun 27, 2025 | 46.22 | 46.56 | 46.00 | 46.18 | 46.18 | -1.43% | 34,908 |
| Jun 26, 2025 | 46.77 | 46.90 | 46.23 | 46.85 | 46.85 | 0.32% | 46,796 |
| Jun 25, 2025 | 46.99 | 47.24 | 46.29 | 46.70 | 46.70 | 0.73% | 38,787 |
| Jun 24, 2025 | 46.32 | 46.67 | 45.85 | 46.36 | 46.36 | -0.81% | 59,116 |
| Jun 23, 2025 | 46.40 | 46.90 | 46.17 | 46.74 | 46.74 | 1.61% | 61,285 |
| Jun 20, 2025 | 46.25 | 46.61 | 46.00 | 46.00 | 46.00 | -0.09% | 25,999 |
| Jun 18, 2025 | 46.48 | 46.90 | 46.04 | 46.04 | 46.04 | -1.22% | 57,938 |
| Jun 17, 2025 | 46.73 | 46.94 | 46.34 | 46.61 | 46.61 | -0.85% | 63,908 |
| Jun 16, 2025 | 47.27 | 47.31 | 46.68 | 47.01 | 47.01 | -0.32% | 110,935 |
| Jun 13, 2025 | 47.35 | 47.49 | 46.80 | 47.16 | 47.16 | 0.26% | 493,956 |
| Jun 12, 2025 | 46.82 | 47.12 | 46.49 | 47.04 | 47.04 | 1.34% | 789,274 |
| Jun 11, 2025 | 46.57 | 46.57 | 46.05 | 46.42 | 46.42 | -0.02% | 497,360 |
| Jun 10, 2025 | 46.45 | 46.45 | 46.03 | 46.43 | 46.43 | 0.74% | 39,967 |
| Jun 9, 2025 | 46.36 | 46.36 | 45.55 | 46.09 | 46.09 | 0.04% | 61,561 |
| Jun 6, 2025 | 46.47 | 46.52 | 45.82 | 46.07 | 46.07 | 0.17% | 40,553 |
| Jun 5, 2025 | 46.64 | 46.64 | 45.62 | 45.99 | 45.99 | -0.90% | 41,974 |
| Jun 4, 2025 | 46.32 | 46.60 | 46.09 | 46.41 | 46.41 | 0.43% | 41,394 |