Skip to main content
The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
15.11
+0.20 (1.34%)
Jan 21, 2025, 3:59 PM EST - Market closed

GLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.0215.2514.9515.1115.111.34%12,418
Jan 17, 202515.1115.2014.8814.9114.91-0.96%9,299
Jan 16, 202514.6215.2514.6215.0615.062.21%15,361
Jan 15, 202514.7714.9714.7314.7314.63-0.03%16,434
Jan 14, 202514.7014.8614.7014.7314.640.22%8,531
Jan 13, 202514.6714.7714.5114.7014.600.21%7,776
Jan 10, 202515.1015.1214.6714.6714.57-3.30%23,965
Jan 8, 202515.2715.2715.0715.1715.07-0.82%10,182
Jan 7, 202515.2815.3415.1515.3015.19-0.36%5,465
Jan 6, 202515.0515.5915.0515.3515.250.99%17,780
Jan 3, 202515.0315.4715.0215.2015.100.46%6,289
Jan 2, 202515.1215.1315.0615.1315.030.87%6,763
Dec 31, 202415.0115.1415.0015.0014.90-0.66%6,229
Dec 30, 202415.2415.4615.0015.1015.00-1.44%7,080
Dec 27, 202415.0515.3215.0015.3215.221.12%13,718
Dec 26, 202415.2215.4615.1515.1515.050.66%10,413
Dec 24, 202415.4215.5715.0115.0514.95-0.92%12,416
Dec 23, 202415.3015.4615.1015.1915.09-1.75%13,865
Dec 20, 202415.3715.7015.1015.4615.360.85%16,330
Dec 19, 202415.5915.8315.1415.3315.23-1.67%22,730
Dec 18, 202416.1016.1515.5515.5915.49-2.32%23,464
Dec 17, 202416.1416.3015.9615.9615.86-2.50%12,568
Dec 16, 202416.3616.3915.9316.3716.260.31%19,222
Dec 13, 202416.3216.4216.2316.3216.21-0.74%25,793
Dec 12, 202416.3416.4416.0616.4416.230.56%30,197
Dec 11, 202416.3016.4816.1016.3516.14-12,888
Dec 10, 202416.0316.3916.0316.3516.140.43%3,882
Dec 9, 202416.5016.5016.1716.2816.07-0.73%8,756
Dec 6, 202416.6716.6716.2916.4016.19-0.73%25,167
Dec 5, 202416.4016.5516.2216.5216.31-0.69%30,577
Dec 4, 202416.3016.6516.2616.6416.421.62%16,243
Dec 3, 202416.3816.4816.2916.3716.16-0.06%21,280
Dec 2, 202416.3516.5816.1916.3816.17-0.49%16,492
Nov 29, 202416.1016.6116.1016.4616.251.16%13,225
Nov 27, 202416.6516.6616.1416.2716.07-2.51%36,992
Nov 26, 202416.2116.7516.2116.6916.481.77%29,796
Nov 25, 202416.8116.8116.2516.4016.19-0.85%19,294
Nov 22, 202416.5016.6616.3216.5416.330.36%8,130
Nov 21, 202416.5016.6316.2416.4816.27-0.06%25,318
Nov 20, 202416.2016.4916.1816.4916.281.17%19,576
Nov 19, 202416.0516.4616.0516.3016.090.93%5,821
Nov 18, 202416.0016.1516.0016.1515.950.56%5,000
Nov 15, 202416.0916.1415.9016.0615.860.25%7,763
Nov 14, 202416.0216.3215.9316.0215.82-0.87%7,809
Nov 13, 202416.0816.4816.0016.1615.86-0.43%17,293
Nov 12, 202416.1316.3616.0416.2315.93-0.12%16,341
Nov 11, 202416.5116.5216.0616.2515.95-1.16%17,050
Nov 8, 202416.2916.8016.1316.4416.13-0.12%15,220
Nov 7, 202416.6316.7016.3516.4616.15-0.85%9,093
Nov 6, 202416.3417.4416.3416.6016.291.84%28,064
Nov 5, 202416.7516.7516.1016.3015.991.45%7,083
Nov 4, 202416.0016.3016.0016.0715.770.73%14,257
Nov 1, 202416.2316.2315.8515.9515.65-1.34%10,169
Oct 31, 202416.2116.3216.1016.1715.860.19%6,883
Oct 30, 202416.2216.3816.1416.1415.84-0.23%5,115
Oct 29, 202416.3016.3016.0816.1815.87-0.34%8,982
Oct 28, 202416.4016.4016.1316.2315.930.06%8,230
Oct 25, 202416.4016.4016.1716.2215.92-0.25%11,381
Oct 24, 202416.6116.6116.2016.2615.96-0.91%20,866
Oct 23, 202416.2316.4216.1016.4116.101.74%22,663
Oct 22, 202416.4816.7216.1116.1315.83-1.95%18,967
Oct 21, 202416.5016.6016.2016.4516.14-0.02%24,752
Oct 18, 202417.1617.1616.3316.4516.15-4.23%17,949
Oct 17, 202416.7117.1816.3017.1816.864.44%23,504
Oct 16, 202416.3016.8016.3016.4516.050.80%8,935
Oct 15, 202416.7216.7216.3216.3215.92-1.09%20,169
Oct 14, 202416.4216.8816.1616.5016.101.54%20,114
Oct 11, 202416.1516.3716.1516.2515.850.62%2,943
Oct 10, 202416.2216.4015.8616.1515.760.56%20,975
Oct 9, 202415.9316.1115.9316.0615.670.82%5,289
Oct 8, 202416.2816.2815.8615.9315.54-1.61%18,232
Oct 7, 202416.1916.3216.0516.1915.79-8,203
Oct 4, 202416.2516.2516.1516.1915.790.25%2,921
Oct 3, 202416.2216.3716.1016.1515.76-0.31%6,882
Oct 2, 202416.6716.6716.1216.2015.80-1.82%9,559
Oct 1, 202416.3116.5116.1016.5016.100.09%11,213
Sep 30, 202416.4816.5216.4016.4916.080.15%5,561
Sep 27, 202416.5216.6716.3216.4616.060.24%12,828
Sep 26, 202416.4716.5916.3216.4216.02-0.32%22,847
Sep 25, 202416.5216.6116.0716.4716.070.87%19,274
Sep 24, 202416.5016.9216.3316.3315.93-0.60%34,253
Sep 23, 202416.4216.5116.0516.4316.031.04%14,836
Sep 20, 202416.1216.5116.0416.2615.860.56%16,406
Sep 19, 202416.1116.4815.9916.1715.781.38%11,042
Sep 18, 202415.8816.3115.8615.9515.560.35%18,436
Sep 17, 202415.9415.9615.7415.9015.51-0.53%9,471
Sep 16, 202415.5616.1415.5115.9815.592.77%33,840
Sep 13, 202415.5015.5615.4015.5515.080.29%7,123
Sep 12, 202415.4815.5515.4215.5115.030.58%8,299
Sep 11, 202415.4215.4615.3115.4214.950.82%11,048
Sep 10, 202415.3815.4915.2515.2914.82-1.16%7,981
Sep 9, 202415.4715.4915.2915.4715.001.24%8,628
Sep 6, 202415.4815.4815.2515.2814.81-0.13%8,334
Sep 5, 202415.3715.4915.2515.3014.830.13%7,603
Sep 4, 202415.3515.5615.1715.2814.81-0.33%12,849
Sep 3, 202415.4715.5115.0915.3314.86-0.84%24,875
Aug 30, 202415.4215.5915.2215.4614.990.26%25,006
Aug 29, 202415.4115.6515.2015.4214.950.98%22,499
Aug 28, 202415.3915.6915.1915.2714.80-0.20%24,637
Aug 27, 202415.2115.5915.1715.3014.830.66%21,584