The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
16.71
-0.10 (-0.59%)
Jun 9, 2025, 4:00 PM - Market closed
GLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 16.84 | 16.90 | 16.70 | 16.71 | 16.71 | -0.58% | 16,344 |
| Jun 6, 2025 | 16.97 | 16.97 | 16.71 | 16.81 | 16.81 | 0.07% | 8,716 |
| Jun 5, 2025 | 16.94 | 17.00 | 16.76 | 16.80 | 16.80 | -0.36% | 12,611 |
| Jun 4, 2025 | 16.79 | 17.00 | 16.73 | 16.86 | 16.86 | 1.12% | 9,137 |
| Jun 3, 2025 | 16.79 | 16.94 | 16.66 | 16.67 | 16.67 | -0.36% | 11,042 |
| Jun 2, 2025 | 16.86 | 16.90 | 16.67 | 16.73 | 16.73 | 0.12% | 9,402 |
| May 30, 2025 | 16.62 | 17.03 | 16.56 | 16.71 | 16.71 | 0.54% | 12,783 |
| May 29, 2025 | 16.62 | 16.77 | 16.53 | 16.62 | 16.62 | 0.30% | 8,747 |
| May 28, 2025 | 16.76 | 16.90 | 16.55 | 16.57 | 16.57 | -0.72% | 6,627 |
| May 27, 2025 | 16.91 | 16.99 | 16.69 | 16.69 | 16.69 | -0.06% | 16,043 |
| May 23, 2025 | 16.72 | 16.91 | 16.70 | 16.70 | 16.70 | -0.36% | 7,520 |
| May 22, 2025 | 16.87 | 16.90 | 16.60 | 16.76 | 16.76 | -0.48% | 12,801 |
| May 21, 2025 | 16.77 | 16.99 | 16.59 | 16.84 | 16.84 | -0.24% | 12,420 |
| May 20, 2025 | 16.74 | 17.05 | 16.70 | 16.88 | 16.88 | 1.44% | 16,064 |
| May 19, 2025 | 16.62 | 16.64 | 16.47 | 16.64 | 16.64 | -0.54% | 9,699 |
| May 16, 2025 | 16.63 | 16.76 | 16.46 | 16.73 | 16.73 | 0.60% | 23,742 |
| May 15, 2025 | 16.33 | 16.75 | 16.33 | 16.63 | 16.63 | 0.51% | 20,453 |
| May 14, 2025 | 16.70 | 16.70 | 16.34 | 16.55 | 16.45 | -0.15% | 15,234 |
| May 13, 2025 | 16.75 | 16.75 | 16.50 | 16.57 | 16.47 | -1.07% | 7,989 |
| May 12, 2025 | 16.90 | 17.04 | 16.51 | 16.75 | 16.65 | 0.45% | 19,104 |
| May 9, 2025 | 16.72 | 16.90 | 16.50 | 16.68 | 16.58 | -0.33% | 9,724 |
| May 8, 2025 | 16.65 | 16.95 | 16.47 | 16.73 | 16.63 | 1.09% | 14,708 |
| May 7, 2025 | 16.80 | 16.80 | 16.42 | 16.55 | 16.45 | -0.24% | 21,384 |
| May 6, 2025 | 16.67 | 16.97 | 16.50 | 16.59 | 16.49 | -1.07% | 24,746 |
| May 5, 2025 | 16.46 | 16.96 | 16.41 | 16.77 | 16.67 | 1.88% | 38,345 |
| May 2, 2025 | 16.41 | 16.74 | 16.33 | 16.46 | 16.36 | -0.12% | 16,572 |
| May 1, 2025 | 16.65 | 16.68 | 16.28 | 16.48 | 16.38 | 0.43% | 20,529 |
| Apr 30, 2025 | 16.32 | 16.56 | 15.95 | 16.41 | 16.31 | 0.06% | 36,164 |
| Apr 29, 2025 | 16.18 | 16.40 | 16.05 | 16.40 | 16.30 | 1.81% | 7,065 |
| Apr 28, 2025 | 15.98 | 16.21 | 15.92 | 16.11 | 16.01 | 0.49% | 6,357 |
| Apr 25, 2025 | 16.07 | 16.34 | 15.77 | 16.03 | 15.93 | -0.12% | 13,554 |
| Apr 24, 2025 | 16.15 | 16.21 | 15.86 | 16.05 | 15.95 | 1.33% | 14,930 |
| Apr 23, 2025 | 16.20 | 16.44 | 15.76 | 15.84 | 15.75 | -0.69% | 34,515 |
| Apr 22, 2025 | 15.84 | 16.03 | 15.67 | 15.95 | 15.86 | 0.95% | 28,323 |
| Apr 21, 2025 | 16.08 | 16.08 | 15.52 | 15.80 | 15.71 | -0.84% | 5,197 |
| Apr 17, 2025 | 16.10 | 16.20 | 15.93 | 15.93 | 15.84 | 1.62% | 11,060 |
| Apr 16, 2025 | 15.88 | 16.07 | 15.68 | 15.68 | 15.59 | -0.26% | 23,943 |
| Apr 15, 2025 | 15.55 | 15.80 | 15.54 | 15.72 | 15.63 | 1.75% | 12,656 |
| Apr 14, 2025 | 15.32 | 15.55 | 15.32 | 15.45 | 15.26 | 1.90% | 24,456 |
| Apr 11, 2025 | 14.55 | 15.43 | 14.54 | 15.16 | 14.98 | 4.50% | 24,936 |
| Apr 10, 2025 | 15.16 | 15.16 | 14.51 | 14.51 | 14.33 | -4.29% | 5,947 |
| Apr 9, 2025 | 14.27 | 15.73 | 14.27 | 15.16 | 14.97 | 3.13% | 11,218 |
| Apr 8, 2025 | 14.57 | 15.18 | 14.57 | 14.70 | 14.52 | 0.89% | 23,724 |
| Apr 7, 2025 | 14.80 | 16.01 | 14.07 | 14.57 | 14.39 | -6.24% | 38,146 |
| Apr 4, 2025 | 16.13 | 16.18 | 15.21 | 15.54 | 15.35 | -3.66% | 19,204 |
| Apr 3, 2025 | 16.25 | 16.30 | 16.06 | 16.13 | 15.93 | -1.35% | 8,815 |
| Apr 2, 2025 | 16.25 | 16.35 | 16.22 | 16.35 | 16.15 | 1.75% | 2,418 |
| Apr 1, 2025 | 16.22 | 16.22 | 16.00 | 16.07 | 15.87 | -1.12% | 5,186 |
| Mar 31, 2025 | 16.14 | 16.45 | 16.14 | 16.25 | 16.05 | 0.84% | 3,740 |
| Mar 28, 2025 | 16.37 | 16.37 | 16.09 | 16.12 | 15.92 | -0.77% | 3,736 |