WisdomTree Efficient Gold... (GDE)
CBOE: GDE
· Real-Time Price · USD
56.87
0.99 (1.77%)
At close: Sep 29, 2025, 3:59 PM
GDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 57.09 | 57.09 | 56.66 | 56.79 | n/a | 1.63% | 93,661 |
| Sep 26, 2025 | 55.55 | 56.23 | 55.43 | 55.88 | 55.88 | 1.07% | 77,900 |
| Sep 25, 2025 | 55.15 | 55.40 | 54.76 | 55.29 | 55.29 | -0.38% | 88,604 |
| Sep 24, 2025 | 56.15 | 56.28 | 55.20 | 55.50 | 55.50 | -0.88% | 99,081 |
| Sep 23, 2025 | 56.83 | 56.83 | 55.77 | 55.99 | 55.99 | -0.44% | 109,301 |
| Sep 22, 2025 | 55.90 | 56.24 | 55.44 | 56.24 | 56.24 | 1.90% | 135,500 |
| Sep 19, 2025 | 54.42 | 55.22 | 54.41 | 55.19 | 55.19 | 1.51% | 78,900 |
| Sep 18, 2025 | 54.52 | 54.64 | 53.99 | 54.37 | 54.37 | 0.28% | 105,826 |
| Sep 17, 2025 | 54.56 | 54.90 | 53.76 | 54.22 | 54.22 | -1.35% | 105,137 |
| Sep 16, 2025 | 55.21 | 55.21 | 54.54 | 54.96 | 54.96 | 0.16% | 105,138 |
| Sep 15, 2025 | 54.78 | 54.94 | 54.06 | 54.87 | 54.87 | 1.22% | 89,112 |
| Sep 12, 2025 | 54.42 | 54.42 | 53.92 | 54.21 | 54.21 | 0.26% | 155,947 |
| Sep 11, 2025 | 53.73 | 54.14 | 53.41 | 54.07 | 54.07 | 0.67% | 156,086 |
| Sep 10, 2025 | 53.81 | 54.10 | 53.44 | 53.71 | 53.71 | 0.43% | 137,306 |
| Sep 9, 2025 | 53.93 | 53.93 | 53.10 | 53.48 | 53.48 | 0.17% | 101,951 |
| Sep 8, 2025 | 53.53 | 53.58 | 52.90 | 53.39 | 53.39 | 1.06% | 132,023 |
| Sep 5, 2025 | 53.36 | 53.36 | 52.30 | 52.83 | 52.83 | 0.86% | 81,900 |
| Sep 4, 2025 | 52.26 | 52.46 | 51.77 | 52.38 | 52.38 | 0.31% | 82,163 |
| Sep 3, 2025 | 51.98 | 52.27 | 51.81 | 52.22 | 52.22 | 1.60% | 115,850 |
| Sep 2, 2025 | 51.00 | 51.80 | 50.41 | 51.40 | 51.40 | 0.98% | 100,934 |