WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
44.86
-4.66 (-9.41%)
At close: May 12, 2025, 4:00 PM
44.86
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.50 | 46.50 | 44.47 | 44.86 | 44.86 | -9.41% | 46,768 |
| May 9, 2025 | 48.93 | 50.00 | 48.65 | 49.52 | 49.52 | 3.55% | 12,390 |
| May 8, 2025 | 49.95 | 49.95 | 47.80 | 47.82 | 47.82 | -4.51% | 27,908 |
| May 7, 2025 | 49.92 | 50.49 | 49.51 | 50.08 | 50.08 | -2.47% | 13,544 |
| May 6, 2025 | 49.82 | 51.35 | 49.56 | 51.35 | 51.35 | 6.36% | 21,724 |
| May 5, 2025 | 47.89 | 48.45 | 47.16 | 48.28 | 48.28 | 6.60% | 15,679 |
| May 2, 2025 | 46.03 | 46.35 | 44.80 | 45.29 | 45.29 | -0.15% | 26,649 |
| May 1, 2025 | 45.81 | 45.81 | 44.75 | 45.36 | 45.36 | -5.85% | 59,417 |
| Apr 30, 2025 | 47.34 | 48.18 | 47.34 | 48.18 | 48.18 | 1.07% | 8,274 |
| Apr 29, 2025 | 48.35 | 48.35 | 47.35 | 47.67 | 47.67 | -3.05% | 19,082 |
| Apr 28, 2025 | 47.65 | 49.17 | 47.31 | 49.17 | 49.17 | 2.03% | 15,862 |
| Apr 25, 2025 | 47.19 | 48.19 | 46.76 | 48.19 | 48.19 | -1.69% | 29,828 |
| Apr 24, 2025 | 48.78 | 49.43 | 48.00 | 49.02 | 49.02 | 3.33% | 27,684 |
| Apr 23, 2025 | 47.08 | 48.16 | 46.38 | 47.44 | 47.44 | -6.47% | 74,519 |
| Apr 22, 2025 | 53.06 | 53.06 | 50.24 | 50.72 | 50.72 | -3.15% | 54,273 |
| Apr 21, 2025 | 52.55 | 53.00 | 51.57 | 52.37 | 52.37 | 3.81% | 57,190 |
| Apr 17, 2025 | 50.74 | 50.74 | 49.38 | 50.45 | 50.45 | -1.51% | 38,308 |
| Apr 16, 2025 | 51.42 | 51.63 | 50.50 | 51.22 | 51.22 | 4.64% | 65,635 |
| Apr 15, 2025 | 48.79 | 49.00 | 48.13 | 48.95 | 48.95 | 1.72% | 25,979 |
| Apr 14, 2025 | 48.00 | 48.33 | 47.10 | 48.12 | 48.12 | -0.41% | 34,917 |
| Apr 11, 2025 | 47.61 | 48.64 | 47.05 | 48.32 | 48.32 | 7.38% | 79,600 |
| Apr 10, 2025 | 42.93 | 45.59 | 42.93 | 45.00 | 45.00 | 4.70% | 35,263 |
| Apr 9, 2025 | 39.01 | 42.98 | 39.01 | 42.98 | 42.98 | 12.93% | 29,211 |
| Apr 8, 2025 | 39.84 | 40.05 | 38.06 | 38.06 | 38.06 | 1.14% | 13,350 |
| Apr 7, 2025 | 37.74 | 40.64 | 37.12 | 37.63 | 37.63 | -1.67% | 93,316 |
| Apr 4, 2025 | 42.21 | 42.21 | 38.27 | 38.27 | 38.27 | -11.58% | 67,852 |
| Apr 3, 2025 | 42.01 | 44.06 | 41.12 | 43.28 | 43.28 | -0.89% | 30,808 |
| Apr 2, 2025 | 43.47 | 43.80 | 42.95 | 43.67 | 43.67 | 0.78% | 16,207 |
| Apr 1, 2025 | 43.61 | 44.00 | 42.76 | 43.33 | 43.33 | -0.53% | 29,134 |
| Mar 31, 2025 | 43.59 | 43.66 | 42.21 | 43.56 | 43.56 | 1.56% | 90,777 |
| Mar 28, 2025 | 43.27 | 43.95 | 42.50 | 42.89 | 42.89 | 1.08% | 41,065 |
| Mar 27, 2025 | 41.87 | 42.58 | 41.87 | 42.43 | 42.43 | 3.14% | 41,680 |
| Mar 26, 2025 | 41.71 | 41.71 | 41.10 | 41.14 | 41.14 | -0.49% | 4,493 |
| Mar 25, 2025 | 41.69 | 41.71 | 41.30 | 41.34 | 41.34 | 1.65% | 7,483 |
| Mar 24, 2025 | 41.12 | 41.12 | 40.32 | 40.67 | 40.67 | -0.95% | 70,615 |
| Mar 21, 2025 | 41.22 | 41.22 | 40.11 | 41.06 | 41.06 | -2.05% | 12,954 |
| Mar 20, 2025 | 41.02 | 41.93 | 41.02 | 41.92 | 41.92 | -0.19% | 15,561 |
| Mar 19, 2025 | 41.77 | 42.00 | 41.05 | 42.00 | 42.00 | 1.30% | 33,604 |
| Mar 18, 2025 | 42.53 | 42.53 | 41.32 | 41.46 | 41.46 | 1.88% | 32,114 |
| Mar 17, 2025 | 39.90 | 40.78 | 39.90 | 40.69 | 40.69 | 2.53% | 40,099 |
| Mar 14, 2025 | 39.90 | 40.16 | 39.53 | 39.69 | 39.69 | 0.63% | 89,032 |
| Mar 13, 2025 | 37.99 | 39.80 | 37.99 | 39.44 | 39.44 | 3.98% | 33,740 |
| Mar 12, 2025 | 37.29 | 38.05 | 36.96 | 37.93 | 37.93 | 0.83% | 18,554 |
| Mar 11, 2025 | 36.66 | 37.70 | 36.66 | 37.62 | 37.62 | 3.91% | 9,034 |
| Mar 10, 2025 | 37.17 | 37.17 | 35.89 | 36.20 | 36.20 | -3.53% | 29,800 |
| Mar 7, 2025 | 37.94 | 38.13 | 36.96 | 37.53 | 37.53 | 0.98% | 31,571 |
| Mar 6, 2025 | 37.25 | 37.77 | 37.09 | 37.17 | 37.17 | -2.53% | 44,773 |
| Mar 5, 2025 | 36.30 | 38.13 | 36.30 | 38.13 | 38.13 | 4.97% | 26,305 |
| Mar 4, 2025 | 36.51 | 36.78 | 35.62 | 36.32 | 36.32 | 1.76% | 8,795 |
| Mar 3, 2025 | 35.78 | 36.47 | 35.45 | 35.70 | 35.70 | 4.95% | 12,302 |