WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
66.70
-1.30 (-1.91%)
At close: Apr 28, 2026, 4:00 PM EDT
67.15
+0.45 (0.67%)
After-hours: Apr 28, 2026, 5:42 PM EDT
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.87 | 66.87 | 65.88 | 66.37 | - | -2.40% | 131,526 |
| Apr 27, 2026 | 68.12 | 68.48 | 67.64 | 68.00 | 68.00 | -0.18% | 11,821 |
| Apr 24, 2026 | 67.53 | 68.50 | 67.53 | 68.12 | 68.12 | 0.74% | 5,661 |
| Apr 23, 2026 | 68.05 | 68.51 | 66.73 | 67.62 | 67.62 | -1.15% | 102,776 |
| Apr 22, 2026 | 68.19 | 68.61 | 68.00 | 68.41 | 68.41 | 1.46% | 127,862 |
| Apr 21, 2026 | 68.61 | 69.15 | 66.90 | 67.42 | 67.42 | -2.36% | 167,739 |
| Apr 20, 2026 | 69.36 | 69.55 | 68.68 | 69.05 | 69.05 | -1.09% | 261,859 |
| Apr 17, 2026 | 69.05 | 70.27 | 69.05 | 69.81 | 69.81 | 2.35% | 174,596 |
| Apr 16, 2026 | 68.56 | 68.77 | 67.95 | 68.21 | 68.21 | 0.09% | 140,982 |
| Apr 15, 2026 | 67.96 | 68.64 | 67.96 | 68.15 | 68.15 | -0.84% | 178,521 |
| Apr 14, 2026 | 67.09 | 68.73 | 67.09 | 68.73 | 68.73 | 3.38% | 152,098 |
| Apr 13, 2026 | 65.36 | 66.48 | 65.36 | 66.48 | 66.48 | 0.94% | 165,689 |
| Apr 10, 2026 | 66.19 | 66.83 | 65.84 | 65.86 | 65.86 | -0.50% | 137,192 |
| Apr 9, 2026 | 65.41 | 66.75 | 65.34 | 66.19 | 66.19 | 0.64% | 116,415 |
| Apr 8, 2026 | 67.00 | 67.00 | 64.93 | 65.77 | 65.77 | 3.53% | 140,045 |
| Apr 7, 2026 | 62.76 | 63.65 | 62.04 | 63.53 | 63.53 | 0.43% | 126,486 |
| Apr 6, 2026 | 63.00 | 63.59 | 62.85 | 63.26 | 63.26 | 0.21% | 78,020 |
| Apr 2, 2026 | 61.60 | 63.62 | 61.25 | 63.13 | 63.13 | -1.24% | 180,937 |
| Apr 1, 2026 | 63.24 | 64.82 | 63.24 | 63.92 | 63.92 | 1.62% | 125,549 |
| Mar 31, 2026 | 60.33 | 62.93 | 60.33 | 62.90 | 62.90 | 5.90% | 95,486 |
| Mar 30, 2026 | 61.01 | 61.03 | 58.82 | 59.40 | 59.40 | 0.24% | 112,079 |
| Mar 27, 2026 | 58.67 | 60.50 | 58.61 | 59.25 | 59.25 | 0.59% | 116,265 |
| Mar 26, 2026 | 60.52 | 60.70 | 58.40 | 58.90 | 58.90 | -4.23% | 86,291 |
| Mar 25, 2026 | 61.95 | 62.39 | 60.85 | 61.50 | 61.50 | 3.36% | 122,578 |
| Mar 24, 2026 | 59.51 | 60.33 | 58.90 | 59.50 | 59.50 | -1.13% | 143,296 |
| Mar 23, 2026 | 59.91 | 61.99 | 59.16 | 60.18 | 60.18 | -0.51% | 227,539 |
| Mar 20, 2026 | 63.21 | 63.24 | 60.01 | 60.49 | 60.49 | -4.06% | 183,617 |
| Mar 19, 2026 | 62.42 | 63.61 | 61.45 | 63.05 | 63.05 | -4.11% | 271,280 |
| Mar 18, 2026 | 66.91 | 67.18 | 65.52 | 65.75 | 65.75 | -3.66% | 100,369 |
| Mar 17, 2026 | 68.07 | 68.96 | 67.96 | 68.25 | 68.25 | -0.55% | 97,882 |
| Mar 16, 2026 | 68.31 | 68.78 | 67.76 | 68.63 | 68.63 | 0.97% | 105,744 |
| Mar 13, 2026 | 70.10 | 70.10 | 67.63 | 67.97 | 67.97 | -1.72% | 132,184 |
| Mar 12, 2026 | 70.71 | 70.71 | 69.01 | 69.16 | 69.16 | -3.21% | 95,194 |
| Mar 11, 2026 | 71.43 | 71.58 | 70.41 | 71.45 | 71.45 | 0.21% | 69,521 |
| Mar 10, 2026 | 71.84 | 72.57 | 71.13 | 71.30 | 71.30 | 1.62% | 93,433 |
| Mar 9, 2026 | 69.49 | 70.87 | 68.56 | 70.16 | 70.16 | -0.07% | 154,502 |
| Mar 6, 2026 | 69.69 | 71.19 | 69.50 | 70.21 | 70.21 | 0.21% | 76,662 |
| Mar 5, 2026 | 71.28 | 71.28 | 69.66 | 70.06 | 70.06 | -2.22% | 119,792 |
| Mar 4, 2026 | 71.37 | 71.88 | 71.01 | 71.65 | 71.65 | 1.93% | 164,015 |
| Mar 3, 2026 | 70.71 | 71.40 | 68.57 | 70.29 | 70.29 | -5.40% | 163,942 |
| Mar 2, 2026 | 73.55 | 74.30 | 72.89 | 74.30 | 74.30 | 2.12% | 100,310 |
| Feb 27, 2026 | 72.77 | 73.00 | 72.10 | 72.76 | 72.76 | 0.75% | 82,960 |
| Feb 26, 2026 | 72.40 | 72.92 | 71.48 | 72.22 | 72.22 | -0.54% | 80,629 |
| Feb 25, 2026 | 71.97 | 73.30 | 71.97 | 72.61 | 72.61 | 0.64% | 59,977 |
| Feb 24, 2026 | 71.15 | 72.31 | 70.73 | 72.15 | 72.15 | -0.65% | 96,048 |
| Feb 23, 2026 | 71.72 | 72.62 | 71.50 | 72.62 | 72.62 | 2.20% | 127,485 |
| Feb 20, 2026 | 69.90 | 71.34 | 69.85 | 71.06 | 71.06 | 1.75% | 82,302 |
| Feb 19, 2026 | 69.50 | 70.17 | 69.09 | 69.84 | 69.84 | 0.59% | 64,053 |
| Feb 18, 2026 | 68.88 | 70.25 | 68.82 | 69.43 | 69.43 | 1.64% | 80,221 |
| Feb 17, 2026 | 68.50 | 68.62 | 67.17 | 68.31 | 68.31 | -2.41% | 100,359 |
| Feb 13, 2026 | 69.79 | 70.43 | 68.99 | 70.00 | 70.00 | 1.91% | 70,906 |
| Feb 12, 2026 | 71.10 | 71.57 | 68.29 | 68.69 | 68.69 | -4.16% | 96,600 |
| Feb 11, 2026 | 71.27 | 71.84 | 70.71 | 71.67 | 71.67 | 0.72% | 68,610 |
| Feb 10, 2026 | 71.62 | 71.69 | 70.47 | 71.16 | 71.16 | -1.17% | 57,625 |
| Feb 9, 2026 | 70.87 | 72.00 | 70.58 | 72.00 | 72.00 | 2.90% | 124,273 |
| Feb 6, 2026 | 68.17 | 69.97 | 68.17 | 69.97 | 69.97 | 4.75% | 73,580 |
| Feb 5, 2026 | 67.55 | 68.12 | 66.54 | 66.80 | 66.80 | -3.26% | 89,172 |
| Feb 4, 2026 | 71.26 | 71.26 | 68.01 | 69.05 | 69.05 | -0.70% | 106,795 |
| Feb 3, 2026 | 71.00 | 71.00 | 68.23 | 69.54 | 69.54 | 4.70% | 216,849 |
| Feb 2, 2026 | 66.45 | 67.85 | 65.50 | 66.42 | 66.42 | -3.53% | 301,316 |
| Jan 30, 2026 | 71.49 | 72.15 | 66.25 | 68.85 | 68.85 | -9.10% | 233,045 |
| Jan 29, 2026 | 78.89 | 78.89 | 71.48 | 75.74 | 75.74 | -0.55% | 311,274 |
| Jan 28, 2026 | 74.81 | 76.19 | 74.13 | 76.16 | 76.16 | 3.55% | 200,648 |
| Jan 27, 2026 | 71.48 | 73.58 | 71.48 | 73.55 | 73.55 | 3.23% | 109,194 |
| Jan 26, 2026 | 71.28 | 72.21 | 70.99 | 71.25 | 71.25 | 1.11% | 174,191 |
| Jan 23, 2026 | 69.98 | 70.54 | 69.50 | 70.47 | 70.47 | 1.10% | 144,631 |
| Jan 22, 2026 | 68.25 | 69.75 | 68.12 | 69.70 | 69.70 | 2.45% | 98,932 |
| Jan 21, 2026 | 67.80 | 68.35 | 67.17 | 68.03 | 68.03 | 2.66% | 116,094 |
| Jan 20, 2026 | 66.38 | 66.96 | 66.21 | 66.27 | 66.27 | 0.87% | 222,478 |
| Jan 16, 2026 | 66.02 | 66.06 | 64.75 | 65.70 | 65.70 | -0.58% | 91,232 |
| Jan 15, 2026 | 66.07 | 66.34 | 65.43 | 66.08 | 66.08 | 0.03% | 101,038 |
| Jan 14, 2026 | 66.49 | 66.49 | 65.16 | 66.06 | 66.06 | 0.24% | 89,481 |
| Jan 13, 2026 | 66.54 | 66.54 | 65.19 | 65.90 | 65.90 | -0.27% | 98,423 |
| Jan 12, 2026 | 65.88 | 66.50 | 65.50 | 66.08 | 66.08 | 1.76% | 167,213 |
| Jan 9, 2026 | 64.69 | 64.94 | 64.23 | 64.94 | 64.94 | 1.31% | 122,889 |
| Jan 8, 2026 | 63.68 | 64.10 | 63.25 | 64.10 | 64.10 | 0.48% | 119,781 |
| Jan 7, 2026 | 63.91 | 64.53 | 63.50 | 63.80 | 63.80 | -1.44% | 101,553 |
| Jan 6, 2026 | 63.88 | 64.73 | 63.86 | 64.73 | 64.73 | 1.76% | 84,732 |
| Jan 5, 2026 | 63.48 | 63.79 | 63.00 | 63.61 | 63.61 | 3.00% | 218,859 |
| Jan 2, 2026 | 62.74 | 62.74 | 61.24 | 61.76 | 61.76 | 0.23% | 110,936 |
| Dec 31, 2025 | 62.00 | 62.43 | 61.36 | 61.62 | 61.62 | -1.30% | 73,136 |
| Dec 30, 2025 | 62.68 | 63.01 | 62.15 | 62.43 | 62.43 | -0.03% | 93,703 |
| Dec 29, 2025 | 63.30 | 63.30 | 61.74 | 62.45 | 62.45 | -4.35% | 276,389 |
| Dec 26, 2025 | 65.00 | 65.68 | 64.80 | 65.29 | 65.29 | 0.85% | 86,060 |
| 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 |