Gabelli Utilities C (GUXPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.45
-0.03 (-0.55%)
At close: Jul 8, 2026
GUXPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% |
| Jul 7, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.92% |
| Jul 6, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.09% |
| Jul 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.67% |
| Jul 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% |
| Jun 30, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.91% |
| Jun 29, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% |
| Jun 26, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.90% |
| Jun 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | 0.55% |
| Jun 24, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.44 | 0.37% |
| Jun 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 0.91% |
| Jun 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 0.37% |
| Jun 18, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.35 | 0.17% |
| Jun 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.34 | -1.27% |
| Jun 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | - |
| Jun 15, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | - |
| Jun 12, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.41 | 0.93% |
| Jun 11, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.36 | -0.19% |
| Jun 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 0.54% |
| Jun 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.34 | 0.38% |
| Jun 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | -1.10% |
| Jun 5, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.38 | 0.37% |
| Jun 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.36 | 0.73% |
| Jun 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | -0.54% |
| Jun 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.35 | 1.48% |
| Jun 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | -1.64% |
| May 29, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.36 | -0.56% |
| May 28, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.39 | -0.90% |
| May 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.44 | -0.37% |
| May 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.46 | -0.16% |
| May 22, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.47 | 0.16% |
| May 21, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.46 | 0.55% |
| May 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.43 | -0.37% |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.45 | 0.72% |
| May 18, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.41 | 0.91% |
| May 15, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.36 | -1.96% |
| May 14, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.47 | 0.53% |
| May 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.44 | -0.53% |
| May 12, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.47 | 0.16% |
| May 11, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.46 | 0.55% |
| May 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.43 | -0.37% |
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.45 | -0.89% |
| May 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | -0.69% |
| May 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.54 | - |
| May 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.54 | -0.70% |
| May 1, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.58 | -0.54% |
| Apr 30, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.61 | 1.78% |
| Apr 29, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.51 | -1.06% |
| Apr 28, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.57 | 0.18% |
| Apr 27, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.56 | 0.18% |