Gabelli Utilities C (GUXPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.46
-0.08 (-1.43%)
May 28, 2025, 11:24 AM EDT
GUXPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | 0.35% |
| May 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | -0.53% |
| May 16, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | 1.61% |
| May 15, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.52 | 2.01% |
| May 14, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | -0.36% |
| May 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | -0.18% |
| May 12, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.44 | -1.43% |
| May 9, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.52 | 0.54% |
| May 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | -0.71% |
| May 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 0.36% |
| May 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | 0.36% |
| May 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.49 | -0.36% |
| May 2, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | 0.90% |
| May 1, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | -0.18% |
| Apr 30, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | -0.54% |
| Apr 29, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | 0.54% |
| Apr 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.47 | -0.54% |
| Apr 25, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.43 | -0.36% |
| Apr 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.45 | 0.18% |
| Apr 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.44 | -0.18% |
| Apr 22, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.45 | 2.01% |
| Apr 21, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.34 | -1.79% |
| Apr 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.44 | 0.90% |
| Apr 16, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.39 | -0.36% |
| Apr 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | 0.18% |
| Apr 14, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.40 | 1.84% |
| Apr 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.30 | 1.30% |
| Apr 10, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.24 | -0.37% |
| Apr 9, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.26 | 3.06% |
| Apr 8, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.10 | -0.57% |
| Apr 7, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.13 | -7.23% |
| Apr 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.53 | -0.18% |
| Apr 3, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | -0.70% |
| Apr 2, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.58 | 0.35% |
| Apr 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | 0.35% |
| Mar 31, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.54 | 0.53% |
| Mar 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.51 | 0.53% |
| Mar 27, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.48 | -1.23% |
| Mar 26, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.47 | 0.71% |
| Mar 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.43 | -1.05% |
| Mar 24, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.49 | - |
| Mar 21, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.49 | -0.87% |
| Mar 20, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.54 | 0.17% |
| Mar 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | 0.35% |
| Mar 18, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.51 | -0.35% |