WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
87.04
-0.11 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
GDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.67 | 90.51 | 86.93 | 87.04 | 87.04 | -0.13% | 51,388 |
| Dec 4, 2025 | 85.95 | 87.56 | 85.66 | 87.15 | 87.15 | 0.16% | 50,686 |
| Dec 3, 2025 | 87.91 | 89.08 | 86.51 | 87.01 | 87.01 | -0.57% | 45,469 |
| Dec 2, 2025 | 89.11 | 89.11 | 84.79 | 87.51 | 87.51 | -2.38% | 61,184 |
| Dec 1, 2025 | 90.76 | 90.76 | 88.64 | 89.64 | 89.64 | 0.53% | 70,608 |
| Nov 28, 2025 | 88.35 | 89.17 | 87.42 | 89.17 | 89.17 | 2.32% | 31,182 |
| Nov 26, 2025 | 84.24 | 87.44 | 84.24 | 87.15 | 87.15 | 4.84% | 68,711 |
| Nov 25, 2025 | 82.87 | 83.96 | 82.00 | 83.13 | 83.13 | 0.59% | 31,238 |
| Nov 24, 2025 | 78.43 | 82.95 | 78.43 | 82.64 | 82.64 | 5.70% | 38,618 |
| Nov 21, 2025 | 77.81 | 79.10 | 76.67 | 78.18 | 78.18 | 0.48% | 33,406 |
| Nov 20, 2025 | 81.59 | 82.15 | 77.12 | 77.81 | 77.81 | -3.90% | 56,409 |
| Nov 19, 2025 | 82.11 | 83.36 | 79.84 | 80.97 | 80.97 | 1.07% | 40,176 |
| Nov 18, 2025 | 80.51 | 80.96 | 78.41 | 80.11 | 80.11 | 1.69% | 33,489 |
| Nov 17, 2025 | 79.92 | 81.24 | 77.76 | 78.78 | 78.78 | -2.49% | 60,896 |
| Nov 14, 2025 | 77.86 | 81.80 | 77.40 | 80.79 | 80.79 | -2.25% | 55,737 |
| Nov 13, 2025 | 86.53 | 86.53 | 82.16 | 82.65 | 82.65 | -3.08% | 135,405 |
| Nov 12, 2025 | 82.00 | 86.33 | 81.89 | 85.28 | 85.28 | 4.19% | 90,706 |
| Nov 11, 2025 | 81.92 | 81.92 | 79.81 | 81.85 | 81.85 | 1.38% | 84,174 |
| Nov 10, 2025 | 79.87 | 80.94 | 78.78 | 80.74 | 80.74 | 7.00% | 49,715 |
| Nov 7, 2025 | 74.95 | 75.45 | 73.59 | 75.45 | 75.45 | 2.35% | 29,731 |
| Nov 6, 2025 | 74.82 | 75.50 | 73.42 | 73.72 | 73.72 | -0.18% | 25,737 |
| Nov 5, 2025 | 72.78 | 73.85 | 72.52 | 73.85 | 73.85 | 5.05% | 48,112 |
| Nov 4, 2025 | 71.98 | 72.28 | 70.25 | 70.30 | 70.30 | -5.76% | 83,446 |
| Nov 3, 2025 | 74.61 | 75.99 | 73.76 | 74.60 | 74.60 | -0.04% | 38,475 |
| Oct 31, 2025 | 76.21 | 76.21 | 73.78 | 74.63 | 74.63 | -1.82% | 56,068 |
| Oct 30, 2025 | 73.79 | 76.10 | 73.08 | 76.02 | 76.02 | 4.56% | 70,784 |
| Oct 29, 2025 | 75.81 | 76.42 | 72.27 | 72.70 | 72.70 | -0.29% | 312,516 |
| Oct 28, 2025 | 70.21 | 73.35 | 70.03 | 72.91 | 72.91 | -2.54% | 134,356 |
| Oct 27, 2025 | 76.50 | 77.31 | 72.81 | 74.81 | 72.53 | -6.15% | 345,984 |
| Oct 24, 2025 | 79.45 | 81.49 | 79.20 | 79.71 | 77.28 | -2.23% | 96,590 |
| Oct 23, 2025 | 82.15 | 82.65 | 81.08 | 81.53 | 79.04 | 2.55% | 95,951 |
| Oct 22, 2025 | 76.03 | 80.22 | 75.88 | 79.50 | 77.07 | 0.10% | 191,131 |
| Oct 21, 2025 | 83.99 | 84.01 | 78.60 | 79.42 | 76.99 | -14.32% | 371,698 |
| Oct 20, 2025 | 91.42 | 92.69 | 89.34 | 92.69 | 89.86 | 5.73% | 131,710 |
| Oct 17, 2025 | 93.30 | 93.30 | 85.22 | 87.67 | 84.99 | -7.72% | 214,353 |
| Oct 16, 2025 | 91.68 | 95.25 | 91.02 | 95.00 | 92.10 | 5.32% | 195,081 |
| Oct 15, 2025 | 88.44 | 90.69 | 87.89 | 90.20 | 87.44 | 4.23% | 104,075 |
| Oct 14, 2025 | 85.21 | 87.31 | 84.48 | 86.54 | 83.90 | 0.44% | 118,931 |
| Oct 13, 2025 | 84.76 | 86.50 | 84.71 | 86.16 | 83.53 | 6.04% | 114,858 |
| Oct 10, 2025 | 80.91 | 81.97 | 80.00 | 81.25 | 78.77 | 1.23% | 80,575 |
| Oct 9, 2025 | 85.50 | 85.60 | 79.06 | 80.26 | 77.81 | -5.91% | 185,062 |
| Oct 8, 2025 | 85.28 | 85.50 | 83.93 | 85.30 | 82.69 | 3.38% | 162,164 |
| Oct 7, 2025 | 84.22 | 84.22 | 81.90 | 82.51 | 79.99 | -0.97% | 106,204 |
| Oct 6, 2025 | 82.58 | 84.14 | 82.40 | 83.32 | 80.78 | 3.06% | 127,812 |
| Oct 3, 2025 | 80.65 | 81.50 | 80.19 | 80.85 | 78.38 | 1.15% | 78,033 |
| Oct 2, 2025 | 81.50 | 81.81 | 76.76 | 79.93 | 77.49 | -0.53% | 114,588 |
| Oct 1, 2025 | 80.45 | 81.31 | 79.72 | 80.36 | 77.90 | 1.11% | 99,503 |
| Sep 30, 2025 | 77.92 | 80.00 | 77.11 | 79.47 | 77.04 | 1.00% | 79,161 |
| Sep 29, 2025 | 79.60 | 79.72 | 78.14 | 78.68 | 76.28 | 2.06% | 86,797 |
| Sep 26, 2025 | 75.78 | 77.09 | 75.23 | 77.09 | 74.74 | 2.83% | 290,654 |
| Sep 25, 2025 | 74.49 | 75.26 | 73.53 | 74.97 | 72.68 | 1.43% | 54,549 |
| Sep 24, 2025 | 76.94 | 76.94 | 73.71 | 73.91 | 71.65 | -3.52% | 70,356 |
| Sep 23, 2025 | 77.65 | 78.03 | 76.24 | 76.61 | 74.27 | 0.47% | 117,199 |
| Sep 22, 2025 | 75.65 | 76.35 | 74.43 | 76.25 | 73.92 | 4.27% | 127,018 |
| Sep 19, 2025 | 69.50 | 73.41 | 69.50 | 73.13 | 70.90 | 5.70% | 101,339 |
| Sep 18, 2025 | 68.81 | 69.40 | 67.50 | 69.19 | 67.07 | -0.44% | 60,517 |
| Sep 17, 2025 | 69.63 | 71.38 | 68.39 | 69.49 | 67.37 | -1.47% | 36,483 |
| Sep 16, 2025 | 72.14 | 72.14 | 69.96 | 70.53 | 68.38 | -1.48% | 62,657 |
| Sep 15, 2025 | 70.14 | 71.90 | 69.93 | 71.59 | 69.40 | 1.76% | 79,166 |
| Sep 12, 2025 | 70.98 | 70.98 | 69.75 | 70.36 | 68.21 | 0.03% | 41,404 |
| Sep 11, 2025 | 69.70 | 70.40 | 68.62 | 70.34 | 68.19 | 0.77% | 62,372 |
| Sep 10, 2025 | 68.97 | 69.80 | 68.79 | 69.80 | 67.67 | 2.57% | 238,593 |
| Sep 9, 2025 | 69.46 | 69.58 | 67.54 | 68.05 | 65.97 | -0.46% | 139,369 |
| Sep 8, 2025 | 68.58 | 68.61 | 67.60 | 68.37 | 66.28 | 2.08% | 110,883 |
| Sep 5, 2025 | 66.63 | 67.41 | 65.63 | 66.97 | 64.92 | 3.33% | 63,552 |
| Sep 4, 2025 | 65.36 | 65.36 | 63.91 | 64.81 | 62.83 | -1.34% | 49,965 |
| Sep 3, 2025 | 65.90 | 66.29 | 65.00 | 65.69 | 63.68 | 1.40% | 105,041 |
| Sep 2, 2025 | 64.60 | 64.85 | 62.18 | 64.78 | 62.80 | 4.71% | 63,682 |
| Aug 29, 2025 | 59.27 | 61.95 | 59.27 | 61.87 | 59.98 | 3.66% | 51,706 |
| Aug 28, 2025 | 59.72 | 60.00 | 59.12 | 59.68 | 57.86 | 0.24% | 53,112 |
| Aug 27, 2025 | 59.06 | 59.69 | 58.09 | 59.54 | 57.72 | 0.76% | 30,445 |
| Aug 26, 2025 | 58.27 | 59.41 | 58.25 | 59.09 | 57.29 | 1.98% | 30,330 |
| Aug 25, 2025 | 58.02 | 58.33 | 57.67 | 57.94 | 56.17 | 0.07% | 18,510 |
| Aug 22, 2025 | 56.07 | 58.19 | 55.63 | 57.90 | 56.13 | 2.44% | 35,440 |
| Aug 21, 2025 | 55.81 | 56.99 | 55.61 | 56.52 | 54.79 | 1.40% | 27,873 |
| Aug 20, 2025 | 55.01 | 55.86 | 54.87 | 55.74 | 54.04 | 3.52% | 29,299 |
| Aug 19, 2025 | 55.58 | 55.58 | 53.71 | 53.84 | 52.20 | -3.29% | 32,685 |
| Aug 18, 2025 | 56.27 | 56.27 | 55.20 | 55.68 | 53.98 | -0.14% | 16,726 |
| Aug 15, 2025 | 55.48 | 56.03 | 55.04 | 55.76 | 54.05 | 0.66% | 13,781 |
| Aug 14, 2025 | 55.83 | 56.11 | 55.15 | 55.39 | 53.70 | -1.05% | 19,520 |
| Aug 13, 2025 | 56.70 | 56.70 | 55.80 | 55.97 | 54.26 | -0.38% | 17,429 |
| Aug 12, 2025 | 55.76 | 56.21 | 55.03 | 56.19 | 54.47 | 1.05% | 24,274 |
| Aug 11, 2025 | 55.91 | 56.04 | 54.58 | 55.60 | 53.91 | -2.65% | 33,275 |
| Aug 8, 2025 | 57.66 | 58.65 | 56.43 | 57.12 | 55.38 | 0.18% | 22,978 |
| Aug 7, 2025 | 56.79 | 57.07 | 56.12 | 57.02 | 55.28 | 2.28% | 28,993 |
| Aug 6, 2025 | 54.93 | 56.09 | 54.81 | 55.75 | 54.05 | 1.87% | 23,834 |
| Aug 5, 2025 | 53.00 | 54.85 | 53.00 | 54.72 | 53.05 | 2.61% | 21,032 |
| Aug 4, 2025 | 51.63 | 53.33 | 51.63 | 53.33 | 51.70 | 5.27% | 28,495 |
| Aug 1, 2025 | 51.66 | 51.66 | 49.85 | 50.66 | 49.11 | 3.92% | 22,905 |
| Jul 31, 2025 | 49.20 | 49.42 | 48.67 | 48.75 | 47.26 | 0.03% | 16,758 |
| Jul 30, 2025 | 50.15 | 50.31 | 48.57 | 48.74 | 47.25 | -4.12% | 24,475 |
| Jul 29, 2025 | 50.16 | 50.88 | 50.16 | 50.83 | 49.28 | 1.36% | 21,332 |
| Jul 28, 2025 | 51.10 | 51.10 | 49.46 | 50.15 | 48.62 | -2.95% | 8,568 |
| Jul 25, 2025 | 51.29 | 51.67 | 50.84 | 51.67 | 50.09 | -0.20% | 4,377 |
| Jul 24, 2025 | 51.19 | 52.09 | 51.19 | 51.77 | 50.19 | -1.61% | 6,978 |
| Jul 23, 2025 | 53.39 | 53.43 | 52.33 | 52.62 | 51.01 | -2.08% | 9,431 |
| Jul 22, 2025 | 52.65 | 53.97 | 52.65 | 53.74 | 52.10 | 3.39% | 17,655 |
| Jul 21, 2025 | 50.84 | 52.48 | 50.84 | 51.98 | 50.39 | 5.04% | 26,101 |
| Jul 18, 2025 | 50.57 | 50.57 | 49.48 | 49.48 | 47.97 | 0.08% | 9,484 |
| Jul 17, 2025 | 48.94 | 49.75 | 48.58 | 49.44 | 47.93 | -1.14% | 12,143 |