WisdomTree Efficient Gold... (GDMN)
CBOE: GDMN
· Real-Time Price · USD
54.09
-1.59 (-2.85%)
At close: Aug 19, 2025, 1:31 PM
GDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 56.27 | 56.27 | 55.20 | 55.68 | 55.68 | -0.14% | 16,724 |
| Aug 15, 2025 | 55.48 | 56.03 | 55.04 | 55.76 | 55.76 | 0.67% | 13,800 |
| Aug 14, 2025 | 55.83 | 56.11 | 55.15 | 55.39 | 55.39 | -1.04% | 19,520 |
| Aug 13, 2025 | 56.70 | 56.70 | 55.80 | 55.97 | 55.97 | -0.39% | 17,429 |
| Aug 12, 2025 | 55.76 | 56.21 | 55.03 | 56.19 | 56.19 | 1.06% | 24,300 |
| Aug 11, 2025 | 55.91 | 56.04 | 54.58 | 55.60 | 55.60 | -2.66% | 33,300 |
| Aug 8, 2025 | 57.66 | 58.65 | 56.43 | 57.12 | 57.12 | 0.18% | 22,978 |
| Aug 7, 2025 | 56.79 | 57.07 | 56.12 | 57.02 | 57.02 | 2.28% | 29,000 |
| Aug 6, 2025 | 54.93 | 56.09 | 54.81 | 55.75 | 55.75 | 1.88% | 23,834 |
| Aug 5, 2025 | 53.00 | 54.85 | 53.00 | 54.72 | 54.72 | 2.61% | 21,032 |
| Aug 4, 2025 | 51.63 | 53.33 | 51.63 | 53.33 | 53.33 | 5.27% | 28,500 |
| Aug 1, 2025 | 51.66 | 51.66 | 49.85 | 50.66 | 50.66 | 3.92% | 22,905 |
| Jul 31, 2025 | 49.20 | 49.42 | 48.67 | 48.75 | 48.75 | 0.02% | 16,800 |
| Jul 30, 2025 | 50.15 | 50.31 | 48.57 | 48.74 | 48.74 | -4.11% | 24,500 |
| Jul 29, 2025 | 50.16 | 50.88 | 50.16 | 50.83 | 50.83 | 1.36% | 21,332 |
| Jul 28, 2025 | 51.10 | 51.10 | 49.46 | 50.15 | 50.15 | -2.94% | 8,600 |
| Jul 25, 2025 | 51.29 | 51.67 | 50.84 | 51.67 | 51.67 | -0.19% | 4,400 |
| Jul 24, 2025 | 51.19 | 52.09 | 51.19 | 51.77 | 51.77 | -1.62% | 7,000 |
| Jul 23, 2025 | 53.39 | 53.43 | 52.33 | 52.62 | 52.62 | -2.08% | 9,431 |
| Jul 22, 2025 | 52.65 | 53.97 | 52.65 | 53.74 | 53.74 | 3.41% | 17,655 |