WisdomTree Efficient Gold Plus Equity Strategy Fund (GDE)
BATS: GDE · Real-Time Price · USD
60.67
+0.77 (1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
60.61
-0.06 (-0.10%)
After-hours: Jun 26, 2026, 8:00 PM EDT
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 60.68 | 61.28 | 60.15 | 60.67 | 60.67 | 1.29% | 5,160 |
| Jun 25, 2026 | 60.33 | 60.81 | 59.63 | 59.90 | 59.90 | 0.60% | 15,895 |
| Jun 24, 2026 | 60.11 | 60.67 | 59.32 | 59.54 | 59.54 | -2.89% | 57,042 |
| Jun 23, 2026 | 62.02 | 62.30 | 61.31 | 61.31 | 61.31 | -3.14% | 4,819 |
| Jun 22, 2026 | 62.07 | 64.36 | 62.07 | 63.30 | 63.30 | -1.07% | 196,539 |
| Jun 18, 2026 | 64.43 | 64.57 | 63.60 | 63.99 | 63.99 | 0.29% | 147,833 |
| Jun 17, 2026 | 65.80 | 66.38 | 63.46 | 63.80 | 63.80 | -2.95% | 112,107 |
| Jun 16, 2026 | 65.69 | 66.25 | 65.69 | 65.74 | 65.74 | 0.11% | 165,832 |
| Jun 15, 2026 | 66.20 | 66.48 | 65.67 | 65.67 | 65.67 | 3.30% | 186,766 |
| Jun 12, 2026 | 63.13 | 64.11 | 62.60 | 63.57 | 63.57 | 0.67% | 143,810 |
| Jun 11, 2026 | 60.63 | 63.35 | 60.33 | 63.15 | 63.15 | 4.38% | 252,204 |
| Jun 10, 2026 | 62.02 | 62.92 | 60.50 | 60.50 | 60.50 | -4.93% | 230,966 |
| Jun 9, 2026 | 65.16 | 66.00 | 62.45 | 63.64 | 63.64 | -2.33% | 202,559 |
| Jun 8, 2026 | 65.11 | 65.56 | 64.95 | 65.16 | 65.16 | 0.95% | 254,317 |
| Jun 5, 2026 | 66.88 | 67.06 | 64.55 | 64.55 | 64.55 | -5.84% | 177,682 |
| Jun 4, 2026 | 68.24 | 68.65 | 67.98 | 68.56 | 68.56 | 1.33% | 182,872 |
| Jun 3, 2026 | 68.00 | 68.30 | 67.50 | 67.66 | 67.66 | -1.35% | 123,804 |
| Jun 2, 2026 | 68.59 | 69.15 | 68.45 | 68.58 | 68.58 | 0.07% | 173,580 |
| Jun 1, 2026 | 68.23 | 68.95 | 68.00 | 68.54 | 68.54 | -1.39% | 292,570 |
| May 29, 2026 | 68.76 | 70.00 | 68.76 | 69.50 | 69.50 | 1.31% | 77,119 |
| May 28, 2026 | 67.02 | 68.91 | 67.00 | 68.60 | 68.60 | 1.73% | 108,663 |
| May 27, 2026 | 66.65 | 67.71 | 66.65 | 67.43 | 67.43 | -1.10% | 76,780 |
| May 26, 2026 | 68.25 | 68.74 | 67.79 | 68.18 | 68.18 | 0.04% | 189,358 |
| May 22, 2026 | 68.27 | 68.50 | 67.66 | 68.15 | 68.15 | -0.26% | 161,285 |
| May 21, 2026 | 67.44 | 68.57 | 67.19 | 68.33 | 68.33 | -0.22% | 113,851 |
| May 20, 2026 | 67.32 | 68.48 | 66.77 | 68.48 | 68.48 | 2.13% | 95,608 |
| May 19, 2026 | 67.27 | 67.33 | 66.37 | 67.05 | 67.05 | -1.51% | 144,407 |
| May 18, 2026 | 68.11 | 68.76 | 67.36 | 68.08 | 68.08 | 0.23% | 199,734 |
| May 15, 2026 | 68.66 | 68.73 | 67.63 | 67.92 | 67.92 | -3.01% | 193,448 |
| May 14, 2026 | 70.25 | 70.72 | 70.03 | 70.03 | 70.03 | 0.04% | 109,591 |
| May 13, 2026 | 70.13 | 70.55 | 69.44 | 70.00 | 70.00 | - | 162,134 |
| May 12, 2026 | 70.00 | 70.25 | 68.81 | 70.00 | 70.00 | -0.55% | 127,677 |
| May 11, 2026 | 70.05 | 70.70 | 70.05 | 70.39 | 70.39 | -0.01% | 127,241 |
| May 8, 2026 | 70.53 | 70.68 | 69.89 | 70.40 | 70.40 | 1.29% | 93,038 |
| May 7, 2026 | 69.98 | 70.79 | 69.26 | 69.50 | 69.50 | -0.19% | 117,046 |
| May 6, 2026 | 68.72 | 69.83 | 68.63 | 69.63 | 69.63 | 3.68% | 169,614 |
| May 5, 2026 | 66.93 | 67.34 | 66.93 | 67.16 | 67.16 | 1.13% | 236,466 |
| May 4, 2026 | 66.93 | 67.43 | 65.69 | 66.41 | 66.41 | -1.96% | 120,969 |
| May 1, 2026 | 67.26 | 68.32 | 66.99 | 67.74 | 67.74 | 0.21% | 278,576 |
| Apr 30, 2026 | 67.11 | 67.79 | 66.50 | 67.60 | 67.60 | 2.77% | 154,697 |
| Apr 29, 2026 | 65.93 | 65.99 | 65.24 | 65.78 | 65.78 | -1.38% | 124,543 |
| Apr 28, 2026 | 66.87 | 66.87 | 65.88 | 66.70 | 66.70 | -1.91% | 196,520 |
| Apr 27, 2026 | 68.48 | 68.48 | 67.60 | 68.00 | 68.00 | -0.18% | 168,713 |
| Apr 24, 2026 | 67.53 | 68.58 | 67.51 | 68.12 | 68.12 | 0.74% | 101,781 |
| 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 |