Skip to main content
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
BATS: GDMN · Real-Time Price · USD
95.80
-5.51 (-5.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GDMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202696.7797.5194.3095.8095.80-5.44%66,513
Apr 27, 2026102.56103.00100.89101.31101.31-2.24%36,816
Apr 24, 2026102.61104.40102.09103.63103.632.26%30,314
Apr 23, 2026103.55103.5798.86101.34101.34-2.81%41,288
Apr 22, 2026104.65105.72103.86104.27104.272.35%33,141
Apr 21, 2026108.93109.00101.81101.88101.88-7.75%60,624
Apr 20, 2026111.43111.43109.41110.44110.44-1.82%19,035
Apr 17, 2026111.41114.94111.39112.49112.493.55%67,512
Apr 16, 2026109.97110.50108.19108.63108.63-0.30%43,546
Apr 15, 2026111.41112.11108.70108.96108.96-2.97%30,344
Apr 14, 2026110.06112.50110.06112.29112.293.49%56,761
Apr 13, 2026107.65109.11106.50108.50108.50-1.26%80,462
Apr 10, 2026109.90110.82109.07109.88109.880.82%35,016
Apr 9, 2026109.19110.00107.50108.99108.991.09%40,294
Apr 8, 2026107.01112.00106.11107.81107.813.68%67,091
Apr 7, 2026102.00104.0299.94103.98103.981.38%45,712
Apr 6, 2026103.60103.60102.25102.56102.56-0.43%115,297
Apr 2, 202698.68104.6996.86103.00103.00-3.40%88,838
Apr 1, 2026105.51108.77104.20106.62106.625.38%128,392
Mar 31, 202695.81101.4094.01101.18101.189.38%89,814
Mar 30, 202695.6795.6791.4192.5192.510.15%71,707
Mar 27, 202688.4694.0087.9592.3792.376.10%58,278
Mar 26, 202689.4292.0186.8687.0687.06-6.32%55,593
Mar 25, 202695.0595.0592.4292.9392.935.39%181,502
Mar 24, 202686.0089.1385.5088.1888.18-0.38%69,817
Mar 23, 202685.7991.2085.7988.5288.522.45%97,289
Mar 20, 202692.9393.0985.0086.4086.40-6.42%133,986
Mar 19, 202689.2892.8487.1592.3392.33-9.61%148,716
Mar 18, 2026104.97105.02101.85102.15102.15-7.94%110,325
Mar 17, 2026112.44113.95110.45110.96110.96-0.74%35,266
Mar 16, 2026110.56113.68109.32111.79111.791.10%67,276
Mar 13, 2026117.97117.97110.50110.57110.57-6.76%114,615
Mar 12, 2026121.78122.27118.50118.59118.59-3.30%25,567
Mar 11, 2026123.27123.53120.00122.64122.64-2.08%35,003
Mar 10, 2026126.67127.96124.42125.24125.242.31%58,755
Mar 9, 2026117.87122.77114.98122.41122.41-0.20%60,439
Mar 6, 2026119.37123.87117.73122.66122.661.40%48,672
Mar 5, 2026125.59125.59118.37120.97120.97-4.64%93,184
Mar 4, 2026129.92129.92125.57126.85126.851.19%51,716
Mar 3, 2026129.11129.11120.08125.36125.36-11.28%132,350
Mar 2, 2026142.40142.99135.68141.30141.300.94%118,994
Feb 27, 2026138.28140.45136.99139.99139.992.32%61,353
Feb 26, 2026132.78136.82130.49136.82136.822.53%28,632
Feb 25, 2026134.36136.15132.75133.44133.441.05%46,243
Feb 24, 2026127.83133.29126.97132.05132.05-0.52%46,212
Feb 23, 2026128.71133.24128.71132.74132.745.34%104,493
Feb 20, 2026122.43126.10120.97126.01126.013.26%64,203
Feb 19, 2026120.13122.54118.68122.03122.031.17%36,769
Feb 18, 2026119.64122.90119.31120.62120.623.97%53,537
Feb 17, 2026116.85117.16112.51116.01116.01-5.68%61,892
Feb 13, 2026119.69123.67117.84122.99122.996.36%57,591
Feb 12, 2026124.16125.90115.29115.64115.64-8.64%62,315
Feb 11, 2026125.89126.62121.98126.58126.583.14%64,784
Feb 10, 2026122.68122.90120.23122.73122.730.24%48,747
Feb 9, 2026117.30123.17117.30122.44122.446.74%79,140
Feb 6, 2026111.13115.29111.13114.71114.717.58%49,854
Feb 5, 2026109.26112.10106.15106.63106.63-7.81%74,555
Feb 4, 2026120.39120.39110.61115.66115.660.16%75,442
Feb 3, 2026115.96119.80112.36115.48115.4810.34%105,607
Feb 2, 2026105.84111.12101.75104.66104.66-4.06%183,448
Jan 30, 2026119.64123.02104.35109.09109.09-20.80%266,272
Jan 29, 2026147.27147.27128.02137.74137.74-2.79%206,285
Jan 28, 2026136.02142.16135.32141.70141.706.24%107,687
Jan 27, 2026129.52133.41125.29133.38133.383.17%94,959
Jan 26, 2026133.14134.51128.59129.28129.281.90%112,803
Jan 23, 2026124.63126.97123.37126.87126.873.28%98,535
Jan 22, 2026117.66123.58117.48122.84122.843.87%43,370
Jan 21, 2026122.96122.96115.76118.26118.260.53%102,563
Jan 20, 2026116.82118.20115.50117.64117.648.03%86,097
Jan 16, 2026108.58109.90106.20108.90108.90-0.95%37,026
Jan 15, 2026109.00110.55108.98109.94109.94-0.43%39,001
Jan 14, 2026112.15112.15108.00110.42110.421.22%45,845
Jan 13, 2026110.00111.10108.43109.09109.090.48%56,106
Jan 12, 2026107.24109.90106.86108.57108.575.19%83,702
Jan 9, 2026102.75103.97101.58103.21103.211.46%30,840
Jan 8, 202699.19101.7298.45101.72101.720.49%40,891
Jan 7, 202699.65101.4597.39101.22101.22-1.24%38,233
Jan 6, 202699.94102.7599.75102.49102.494.58%47,285
Jan 5, 202696.58100.5896.5898.0098.005.05%51,540
Jan 2, 202695.2695.2690.5793.2993.290.29%48,217
Dec 31, 202593.7895.4892.8193.0293.02-1.45%34,135
Dec 30, 202596.5596.6794.3794.3994.391.26%60,632
Dec 29, 202596.8696.8692.0093.2293.22-9.91%126,355
Dec 26, 2025103.12104.23101.42103.47103.472.50%59,312
Dec 24, 2025101.67101.6799.14100.95100.72-0.54%31,911
Dec 23, 2025101.51101.8099.02101.50101.271.01%66,606
Dec 22, 2025100.00101.2599.00100.49100.265.03%65,337
Dec 19, 202594.0396.7894.0395.6895.461.73%27,969
Dec 18, 202593.4195.7893.1594.0593.830.05%31,568
Dec 17, 202594.3994.7292.4094.0093.791.96%38,430
Dec 16, 202592.7994.1191.2392.1991.98-0.23%19,876
Dec 15, 202594.4694.4691.6192.4092.19-0.85%41,454
Dec 12, 202596.0096.5191.0093.1992.980.03%53,949
Dec 11, 202589.7694.1989.0193.1692.954.00%54,131
Dec 10, 202587.9090.1986.7289.5889.381.85%29,850
Dec 9, 202585.1388.0885.1387.9587.752.83%52,937
Dec 8, 202587.5987.5985.0885.5385.34-1.73%82,883
Dec 5, 202588.6790.5186.9387.0486.84-0.13%51,390
Dec 4, 202585.9587.5685.6687.1586.950.16%50,686
Dec 3, 202587.9189.0886.5187.0186.81-0.57%45,469