WisdomTree Efcnt Gld Pls Gld Ms Stgy ETF (GDMN)
28.79
-0.20
(-0.70%)
USD |
BATS |
May 31, 16:00
GDMN Price: 28.79 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 29.61 | 29.61 | 28.46 | 28.79 | 7578.00 |
May 30, 2024 | 29.36 | 29.40 | 28.94 | 28.99 | 2065.00 |
May 29, 2024 | 29.37 | 29.37 | 28.73 | 28.83 | 40993.00 |
May 28, 2024 | 29.81 | 29.81 | 29.53 | 29.72 | 1830.00 |
May 24, 2024 | 28.91 | 28.94 | 28.76 | 28.84 | 5306.00 |
May 23, 2024 | 29.25 | 29.25 | 28.38 | 28.40 | 8854.00 |
May 22, 2024 | 30.33 | 30.62 | 29.30 | 29.41 | 4126.00 |
May 21, 2024 | 31.38 | 31.38 | 30.99 | 31.18 | 1417.00 |
May 20, 2024 | 31.11 | 31.55 | 31.11 | 31.31 | 3279.00 |
May 17, 2024 | 30.37 | 30.91 | 30.37 | 30.88 | 3344.00 |
May 16, 2024 | 29.72 | 29.73 | 29.72 | 29.73 | 171.00 |
May 15, 2024 | 29.85 | 30.06 | 29.25 | 30.05 | 3118.00 |
May 14, 2024 | 28.98 | 29.36 | 28.98 | 29.36 | 1602.00 |
May 13, 2024 | 28.95 | 28.99 | 28.72 | 28.83 | 1896.00 |
May 10, 2024 | 29.46 | 29.82 | 29.24 | 29.37 | 4051.00 |
May 09, 2024 | 28.54 | 29.17 | 28.54 | 29.17 | 4323.00 |
May 08, 2024 | 28.24 | 28.24 | 27.95 | 28.00 | 986.00 |
May 07, 2024 | 28.11 | 28.11 | 28.01 | 28.01 | 418.00 |
May 06, 2024 | 28.32 | 28.32 | 27.99 | 28.20 | 6108.00 |
May 03, 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 1451.00 |
May 02, 2024 | 26.90 | 27.52 | 26.90 | 27.52 | 676.00 |
May 01, 2024 | 27.21 | 27.52 | 27.21 | 27.52 | 1157.00 |
Apr 30, 2024 | 27.70 | 27.70 | 27.14 | 27.14 | 1791.00 |
Apr 29, 2024 | 28.41 | 30.01 | 28.41 | 28.82 | 10120.00 |
Apr 26, 2024 | 28.92 | 28.92 | 28.50 | 28.68 | 944.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.55
Minimum
Sep 26 2022
35.08
Maximum
Apr 18 2022
24.57
Average
23.99
Median
Mar 13 2023