Gabelli Utilities C (GUXPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.56
+0.05 (0.91%)
At close: May 18, 2026
GUXPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% |
| May 18, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.91% |
| May 15, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.96% |
| May 14, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.54% |
| May 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.53% |
| May 12, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% |
| May 11, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.54% |
| May 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% |
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% |
| May 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.70% |
| May 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| May 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.70% |
| May 1, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.52% |
| Apr 30, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.77% |
| Apr 29, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.05% |
| Apr 28, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% |
| Apr 27, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | 0.17% |
| Apr 24, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | -0.52% |
| Apr 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 2.11% |
| Apr 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | - |
| Apr 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | -1.22% |
| Apr 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | -0.52% |
| Apr 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | -0.17% |
| Apr 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.72 | 0.52% |
| Apr 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | -0.69% |
| Apr 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | - |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | -1.19% |
| Apr 10, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | -0.51% |
| Apr 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 0.68% |
| Apr 8, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | 1.03% |
| Apr 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 0.52% |
| Apr 6, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | -0.17% |
| Apr 2, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | 0.70% |
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | 0.35% |
| Mar 31, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | 0.35% |
| Mar 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.35% |
| Mar 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | -1.22% |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | - |
| Mar 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | - |
| Mar 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 0.88% |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 1.06% |
| Mar 20, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.57 | -2.42% |
| Mar 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | -0.17% |
| Mar 18, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.72 | -1.19% |
| Mar 17, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | -0.17% |
| Mar 16, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | 0.17% |
| Mar 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | 0.86% |
| Mar 12, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.74 | 0.17% |
| Mar 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | -0.17% |
| Mar 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.74 | -0.51% |