Gabelli Utilities C (GUXPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.58
-0.01 (-0.18%)
Jul 30, 2025, 9:30 AM EDT
GUXPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Jul 31, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.18% |
| Jul 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.18% |
| Jul 29, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% |
| Jul 28, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.23% |
| Jul 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% |
| Jul 23, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.87% |
| Jul 22, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% |
| Jul 21, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% |
| Jul 18, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% |
| Jul 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% |
| Jul 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% |
| Jul 15, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% |
| Jul 14, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.54% |
| Jul 11, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.18% |
| Jul 10, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.36% |
| Jul 9, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.91% |
| Jul 8, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% |
| Jul 7, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% |
| Jul 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.54% |
| Jul 2, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.36% |
| Jul 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.73% |
| Jun 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% |
| Jun 27, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jun 26, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% |
| Jun 25, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.43% |
| Jun 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.54% |
| Jun 23, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.09% |
| Jun 20, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Jun 18, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% |
| Jun 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% |
| Jun 16, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.54% |
| Jun 13, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.54% |
| Jun 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% |
| Jun 11, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Jun 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.54% |
| Jun 9, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% |
| Jun 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% |
| Jun 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jun 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% |
| Jun 3, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% |
| Jun 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% |
| May 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% |
| May 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.67% |
| May 27, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.54 | 0.90% |
| May 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | 0.91% |
| May 22, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | -1.25% |
| May 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | -1.59% |