WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
70.59
+0.53 (0.76%)
Mar 6, 2026, 1:12 PM EST - Market open
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.69 | 71.19 | 69.50 | 70.52 | - | 0.66% | 40,281 |
| Mar 5, 2026 | 71.50 | 71.50 | 69.65 | 70.06 | 70.06 | -2.22% | 29,181 |
| Mar 4, 2026 | 71.75 | 71.80 | 71.15 | 71.65 | 71.65 | 1.93% | 9,688 |
| Mar 3, 2026 | 70.50 | 71.97 | 68.68 | 70.29 | 70.29 | -5.40% | 15,291 |
| Mar 2, 2026 | 73.88 | 74.30 | 72.89 | 74.30 | 74.30 | 2.12% | 7,126 |
| Feb 27, 2026 | 72.77 | 73.08 | 72.19 | 72.76 | 72.76 | 0.75% | 9,723 |
| Feb 26, 2026 | 72.59 | 72.60 | 71.30 | 72.22 | 72.22 | -0.54% | 10,543 |
| Feb 25, 2026 | 71.97 | 73.00 | 71.97 | 72.61 | 72.61 | 0.64% | 4,839 |
| Feb 24, 2026 | 72.00 | 72.15 | 70.76 | 72.15 | 72.15 | -0.65% | 7,061 |
| Feb 23, 2026 | 71.72 | 72.62 | 71.53 | 72.62 | 72.62 | 2.20% | 15,897 |
| Feb 20, 2026 | 69.90 | 71.29 | 69.70 | 71.06 | 71.06 | 1.75% | 8,969 |
| Feb 19, 2026 | 69.50 | 69.97 | 69.40 | 69.84 | 69.84 | 0.59% | 2,206 |
| Feb 18, 2026 | 68.96 | 70.25 | 68.88 | 69.43 | 69.43 | 1.64% | 15,786 |
| Feb 17, 2026 | 68.50 | 68.53 | 67.20 | 68.31 | 68.31 | -2.41% | 10,272 |
| Feb 13, 2026 | 69.73 | 70.43 | 69.00 | 70.00 | 70.00 | 1.91% | 6,119 |
| Feb 12, 2026 | 71.10 | 71.41 | 68.29 | 68.69 | 68.69 | -4.16% | 8,033 |
| Feb 11, 2026 | 71.27 | 71.83 | 70.76 | 71.67 | 71.67 | 0.72% | 16,953 |
| Feb 10, 2026 | 71.90 | 71.99 | 70.48 | 71.16 | 71.16 | -1.17% | 6,468 |
| Feb 9, 2026 | 70.22 | 72.00 | 70.22 | 72.00 | 72.00 | 2.90% | 8,989 |
| Feb 6, 2026 | 68.30 | 69.97 | 68.17 | 69.97 | 69.97 | 4.75% | 12,729 |
| Feb 5, 2026 | 68.50 | 69.05 | 66.55 | 66.80 | 66.80 | -3.26% | 9,222 |
| Feb 4, 2026 | 71.12 | 71.26 | 68.10 | 69.05 | 69.05 | -0.70% | 11,177 |
| Feb 3, 2026 | 70.06 | 71.00 | 68.23 | 69.54 | 69.54 | 4.70% | 73,253 |
| Feb 2, 2026 | 66.65 | 67.85 | 65.52 | 66.42 | 66.42 | -3.53% | 63,880 |
| Jan 30, 2026 | 71.06 | 72.00 | 66.12 | 68.85 | 68.85 | -9.10% | 15,062 |
| Jan 29, 2026 | 78.89 | 78.89 | 71.62 | 75.74 | 75.74 | -0.55% | 31,161 |
| Jan 28, 2026 | 74.81 | 76.19 | 74.13 | 76.16 | 76.16 | 3.55% | 198,117 |
| Jan 27, 2026 | 71.48 | 73.56 | 71.48 | 73.55 | 73.55 | 3.23% | 10,376 |
| Jan 26, 2026 | 71.28 | 72.12 | 70.99 | 71.25 | 71.25 | 1.11% | 15,892 |
| Jan 23, 2026 | 69.70 | 70.47 | 69.69 | 70.47 | 70.47 | 1.10% | 6,192 |
| Jan 22, 2026 | 68.36 | 69.71 | 68.07 | 69.70 | 69.70 | 2.45% | 16,806 |
| Jan 21, 2026 | 67.31 | 68.30 | 67.23 | 68.03 | 68.03 | 2.66% | 8,395 |
| Jan 20, 2026 | 66.38 | 66.90 | 66.23 | 66.27 | 66.27 | 0.87% | 7,804 |
| Jan 16, 2026 | 66.02 | 66.08 | 64.86 | 65.70 | 65.70 | -0.58% | 13,670 |
| Jan 15, 2026 | 66.06 | 66.25 | 65.54 | 66.08 | 66.08 | 0.03% | 10,789 |
| Jan 14, 2026 | 66.38 | 66.49 | 65.30 | 66.06 | 66.06 | 0.24% | 3,534 |
| Jan 13, 2026 | 66.08 | 66.69 | 65.40 | 65.90 | 65.90 | -0.27% | 9,246 |
| Jan 12, 2026 | 65.88 | 66.38 | 65.50 | 66.08 | 66.08 | 1.76% | 16,765 |
| Jan 9, 2026 | 64.69 | 64.94 | 64.17 | 64.94 | 64.94 | 1.31% | 11,023 |
| Jan 8, 2026 | 63.50 | 64.10 | 63.21 | 64.10 | 64.10 | 0.48% | 4,998 |
| Jan 7, 2026 | 63.91 | 64.27 | 63.60 | 63.80 | 63.80 | -1.44% | 10,557 |
| Jan 6, 2026 | 63.88 | 64.73 | 63.88 | 64.73 | 64.73 | 1.76% | 5,173 |
| Jan 5, 2026 | 62.37 | 63.78 | 62.37 | 63.61 | 63.61 | 3.00% | 13,109 |
| Jan 2, 2026 | 62.40 | 62.74 | 61.30 | 61.76 | 61.76 | 0.23% | 27,985 |
| Dec 31, 2025 | 62.00 | 62.23 | 61.41 | 61.62 | 61.62 | -1.30% | 11,056 |
| Dec 30, 2025 | 63.45 | 63.45 | 62.16 | 62.43 | 62.43 | -0.03% | 7,181 |
| Dec 29, 2025 | 63.80 | 63.80 | 61.93 | 62.45 | 62.45 | -4.35% | 11,986 |
| Dec 26, 2025 | 65.00 | 65.49 | 64.89 | 65.29 | 65.29 | 0.85% | 25,205 |
| Dec 24, 2025 | 64.52 | 64.76 | 64.09 | 64.74 | 64.60 | 0.06% | 89,822 |
| Dec 23, 2025 | 64.12 | 64.82 | 63.41 | 64.70 | 64.56 | 1.68% | 201,097 |
| Dec 22, 2025 | 63.18 | 63.82 | 63.09 | 63.63 | 63.49 | 2.25% | 193,983 |
| Dec 19, 2025 | 61.43 | 62.41 | 61.42 | 62.23 | 62.09 | 1.19% | 171,521 |
| Dec 18, 2025 | 61.80 | 62.34 | 61.02 | 61.50 | 61.36 | 0.82% | 104,342 |
| Dec 17, 2025 | 61.53 | 61.91 | 61.00 | 61.00 | 60.87 | -0.72% | 212,442 |
| Dec 16, 2025 | 61.83 | 61.86 | 60.80 | 61.44 | 61.31 | -0.23% | 405,938 |
| Dec 15, 2025 | 61.87 | 62.10 | 61.16 | 61.58 | 61.44 | 0.52% | 121,894 |
| Dec 12, 2025 | 62.81 | 62.81 | 60.73 | 61.26 | 61.13 | -0.58% | 65,935 |
| Dec 11, 2025 | 60.84 | 61.91 | 60.57 | 61.62 | 61.48 | 1.13% | 65,877 |
| Dec 10, 2025 | 60.23 | 61.22 | 59.92 | 60.93 | 60.80 | 0.81% | 70,799 |
| Dec 9, 2025 | 60.45 | 60.68 | 60.24 | 60.44 | 60.31 | 0.42% | 77,391 |
| Dec 8, 2025 | 60.92 | 60.92 | 59.90 | 60.19 | 60.05 | -1.29% | 61,533 |
| Dec 5, 2025 | 61.12 | 61.61 | 60.36 | 60.97 | 60.84 | 0.73% | 76,686 |
| Dec 4, 2025 | 60.63 | 60.63 | 60.20 | 60.53 | 60.40 | -0.13% | 60,876 |
| Dec 3, 2025 | 60.20 | 60.81 | 60.05 | 60.61 | 60.48 | 0.35% | 80,072 |
| Dec 2, 2025 | 60.40 | 60.79 | 59.67 | 60.40 | 60.27 | -0.33% | 66,849 |
| Dec 1, 2025 | 60.47 | 60.80 | 60.28 | 60.60 | 60.47 | 0.17% | 145,171 |
| Nov 28, 2025 | 60.34 | 60.50 | 59.86 | 60.50 | 60.37 | 1.48% | 40,577 |
| Nov 26, 2025 | 59.41 | 59.97 | 59.10 | 59.62 | 59.49 | 1.48% | 64,002 |
| Nov 25, 2025 | 58.01 | 59.19 | 57.91 | 58.75 | 58.62 | 0.91% | 102,680 |
| Nov 24, 2025 | 56.93 | 58.34 | 56.93 | 58.22 | 58.09 | 2.72% | 114,958 |
| Nov 21, 2025 | 56.35 | 57.55 | 56.06 | 56.68 | 56.56 | -0.05% | 129,164 |
| Nov 20, 2025 | 58.30 | 58.59 | 56.26 | 56.71 | 56.59 | -0.87% | 60,466 |
| Nov 19, 2025 | 57.77 | 58.31 | 56.82 | 57.21 | 57.08 | 0.47% | 98,277 |
| Nov 18, 2025 | 57.25 | 57.38 | 56.19 | 56.94 | 56.81 | 0.18% | 89,399 |
| Nov 17, 2025 | 57.92 | 58.11 | 56.20 | 56.84 | 56.72 | -1.95% | 128,838 |
| Nov 14, 2025 | 57.30 | 58.71 | 56.78 | 57.97 | 57.84 | -1.80% | 153,938 |
| Nov 13, 2025 | 60.25 | 60.42 | 58.84 | 59.03 | 58.90 | -2.54% | 80,265 |
| Nov 12, 2025 | 59.69 | 60.78 | 59.44 | 60.57 | 60.44 | 1.51% | 112,278 |
| Nov 11, 2025 | 59.78 | 59.78 | 58.77 | 59.67 | 59.54 | 0.78% | 106,771 |
| Nov 10, 2025 | 58.66 | 59.28 | 58.39 | 59.21 | 59.08 | 3.84% | 84,464 |
| Nov 7, 2025 | 57.09 | 57.09 | 56.01 | 57.02 | 56.89 | 0.83% | 68,360 |
| Nov 6, 2025 | 57.49 | 57.60 | 56.39 | 56.55 | 56.43 | -1.22% | 62,021 |
| Nov 5, 2025 | 56.88 | 57.50 | 56.82 | 57.25 | 57.12 | 1.60% | 110,095 |
| Nov 4, 2025 | 56.91 | 57.23 | 56.26 | 56.35 | 56.23 | -2.76% | 131,335 |
| Nov 3, 2025 | 58.10 | 58.46 | 57.71 | 57.95 | 57.82 | 0.13% | 79,024 |
| Oct 31, 2025 | 58.42 | 58.48 | 57.40 | 57.88 | 57.75 | -0.22% | 115,789 |
| Oct 30, 2025 | 57.89 | 58.20 | 57.33 | 58.01 | 57.88 | 1.05% | 96,370 |
| Oct 29, 2025 | 58.31 | 58.85 | 57.16 | 57.40 | 57.27 | -0.17% | 192,023 |
| Oct 28, 2025 | 57.04 | 57.80 | 56.99 | 57.50 | 57.37 | -4.68% | 202,906 |
| Oct 27, 2025 | 60.64 | 60.89 | 59.86 | 60.33 | 57.68 | -1.67% | 314,340 |
| Oct 24, 2025 | 61.54 | 61.89 | 61.16 | 61.35 | 58.66 | 0.41% | 168,707 |
| Oct 23, 2025 | 60.98 | 61.52 | 60.98 | 61.10 | 58.42 | 1.06% | 102,105 |
| Oct 22, 2025 | 60.31 | 60.79 | 58.75 | 60.46 | 57.81 | -0.51% | 243,885 |
| Oct 21, 2025 | 62.00 | 62.76 | 60.54 | 60.77 | 58.10 | -5.94% | 195,320 |
| Oct 20, 2025 | 63.51 | 64.64 | 63.22 | 64.61 | 61.77 | 4.01% | 279,673 |
| Oct 17, 2025 | 62.94 | 62.94 | 61.02 | 62.12 | 59.39 | -1.41% | 241,643 |
| Oct 16, 2025 | 62.81 | 63.01 | 62.09 | 63.01 | 60.25 | 1.96% | 232,957 |
| Oct 15, 2025 | 61.99 | 62.24 | 60.93 | 61.80 | 59.09 | 1.81% | 129,113 |
| Oct 14, 2025 | 59.95 | 61.11 | 59.65 | 60.70 | 58.04 | 0.68% | 143,056 |
| Oct 13, 2025 | 59.80 | 60.49 | 59.56 | 60.29 | 57.64 | 3.70% | 152,462 |