Gabelli Utility Trust (The) (GUT)

6.1082
+0.0182 (0.30%)
NYSE · Last Trade: Jan 9th, 3:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gabelli Utility Trust (The) (GUT)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/20266.066.096.056.09175,1246.09
1/07/20266.096.096.066.06103,3636.06
1/06/20266.076.096.036.09191,1906.09
1/05/20266.086.096.056.07121,9746.07
1/02/20266.036.086.036.06180,7106.06
12/31/20256.056.076.036.03132,4316.03
12/30/20256.066.086.056.06159,4956.06
12/29/20256.086.086.056.06121,8776.06
12/26/20256.056.096.056.0592,6946.05
12/24/20256.056.106.056.0775,1086.07
12/23/20256.086.096.016.03151,5996.03
12/22/20256.056.106.056.05211,6976.05
12/19/20256.006.085.966.08284,7786.08
12/18/20255.935.985.905.95136,3405.95
12/17/20255.965.985.865.92161,4345.92
12/16/20255.956.005.905.93189,7495.93
12/15/20256.026.055.965.98144,4475.98
12/12/20256.046.055.975.98202,8155.98
12/11/20256.076.116.066.07222,7186.02
12/10/20256.056.116.046.06106,6096.01
12/09/20256.076.126.056.09149,5876.04
12/08/20256.056.066.006.04134,0365.99
12/05/20256.036.076.036.0383,5715.98
12/04/20256.106.106.006.05271,3866.00
12/03/20256.056.106.036.08156,6086.03
12/02/20256.026.056.026.0593,0276.00
12/01/20256.046.056.006.02153,9395.97
11/28/20256.046.046.016.0470,1905.99
11/26/20256.026.056.006.01224,5405.96
11/25/20255.896.025.876.00221,1595.95
11/24/20255.785.905.705.82287,9075.77
11/21/20256.016.045.425.78761,1025.73
11/20/20256.066.065.956.03301,8035.98
11/19/20256.026.075.935.97237,4495.92
11/18/20256.036.075.985.98246,1005.93
11/17/20255.976.105.966.09421,9916.04
11/14/20256.136.136.016.02153,4905.97
11/13/20256.126.146.036.09169,1946.04
11/12/20256.166.176.106.16277,0506.06
11/11/20256.116.196.106.16501,5546.06
11/10/20256.086.116.066.09310,3235.99
11/07/20256.056.086.036.06166,8795.96
11/06/20256.066.066.036.06124,8245.96
11/05/20256.046.066.016.05185,0785.95
11/04/20256.046.046.006.01141,7895.91
11/03/20256.076.075.996.06150,8345.96
10/31/20256.066.065.966.03186,9715.93
10/30/20256.046.066.006.06132,9685.96
10/29/20256.026.066.006.05152,8635.95
10/28/20256.006.045.986.02108,1445.92
10/27/20256.056.055.996.01186,1405.91
10/24/20256.026.045.956.04369,7045.94
10/23/20255.895.965.835.96203,2945.86
10/22/20255.795.895.785.88150,2435.78
10/21/20255.865.875.775.78290,4995.69
10/20/20255.965.975.815.86242,2545.76
10/17/20255.885.965.865.90236,5245.80
10/16/20256.056.065.926.00579,0935.85
10/15/20256.076.096.026.03165,5205.88
10/14/20256.046.096.046.06135,6895.91
10/13/20256.086.085.986.06142,5575.91
10/10/20256.036.045.915.97401,4225.82
10/09/20256.106.116.006.00169,8365.85