Gabelli Utilities C (GUXPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.58
-0.01 (-0.18%)
Apr 23, 2025, 4:00 PM EDT
GUXPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.18% |
| Apr 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.18% |
| Apr 22, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2.01% |
| Apr 21, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.79% |
| Apr 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.90% |
| Apr 16, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.36% |
| Apr 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% |
| Apr 14, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% |
| Apr 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.30% |
| Apr 10, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.37% |
| Apr 9, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.06% |
| Apr 8, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.57% |
| Apr 7, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -7.23% |
| Apr 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% |
| Apr 3, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.70% |
| Apr 2, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% |
| Apr 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% |
| Mar 31, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.53% |
| Mar 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% |
| Mar 27, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.23% |
| Mar 26, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | 0.71% |
| Mar 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -1.05% |
| Mar 24, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.63 | - |
| Mar 21, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.63 | -0.87% |
| Mar 20, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.68 | 0.17% |
| Mar 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | 0.35% |
| Mar 18, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.65 | -0.35% |
| Mar 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | 0.70% |
| Mar 14, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.63 | 1.60% |
| Mar 13, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.54 | 0.36% |
| Mar 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | -0.53% |
| Mar 11, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | -0.53% |
| Mar 10, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | 0.89% |
| Mar 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | 1.45% |
| Mar 6, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.45 | -1.07% |
| Mar 5, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -0.36% |
| Mar 4, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | -1.75% |
| Mar 3, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.63 | 0.53% |
| Feb 28, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.60 | 1.61% |
| Feb 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | -1.06% |
| Feb 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -1.40% |
| Feb 25, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.65 | 0.53% |
| Feb 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 0.18% |
| Feb 21, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | 0.18% |
| Feb 20, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.60 | 0.18% |
| Feb 19, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | 0.18% |
| Feb 18, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | 0.89% |
| Feb 14, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | -0.53% |
| Feb 13, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | 0.53% |
| Feb 12, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | -0.36% |