The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
20.11
-0.07 (-0.35%)
At close: Mar 10, 2026, 4:00 PM EDT
20.11
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT
GLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.06 | 20.50 | 20.19 | 20.40 | - | 1.10% | 3,869 |
| Mar 9, 2026 | 20.24 | 20.40 | 19.73 | 20.18 | 20.18 | -1.13% | 9,060 |
| Mar 6, 2026 | 20.39 | 20.98 | 20.10 | 20.41 | 20.41 | -1.03% | 14,065 |
| Mar 5, 2026 | 20.95 | 20.99 | 20.49 | 20.62 | 20.62 | -1.67% | 11,072 |
| Mar 4, 2026 | 21.15 | 21.32 | 20.83 | 20.97 | 20.97 | -0.82% | 17,369 |
| Mar 3, 2026 | 21.28 | 21.28 | 20.80 | 21.15 | 21.15 | -1.12% | 5,521 |
| Mar 2, 2026 | 21.15 | 21.40 | 21.15 | 21.39 | 21.39 | 0.03% | 8,613 |
| Feb 27, 2026 | 21.41 | 21.51 | 21.12 | 21.38 | 21.38 | -1.11% | 9,696 |
| Feb 26, 2026 | 21.48 | 21.69 | 21.27 | 21.62 | 21.62 | 0.81% | 12,934 |
| Feb 25, 2026 | 21.32 | 21.48 | 21.32 | 21.45 | 21.45 | 0.82% | 15,286 |
| Feb 24, 2026 | 21.48 | 21.48 | 20.99 | 21.27 | 21.27 | -0.96% | 27,716 |
| Feb 23, 2026 | 21.48 | 21.48 | 21.30 | 21.48 | 21.48 | - | 5,510 |
| Feb 20, 2026 | 21.14 | 21.53 | 21.14 | 21.48 | 21.48 | 0.85% | 8,846 |
| Feb 19, 2026 | 21.03 | 21.38 | 21.03 | 21.30 | 21.30 | 0.14% | 11,973 |
| Feb 18, 2026 | 21.22 | 21.54 | 21.09 | 21.27 | 21.27 | 0.42% | 18,266 |
| Feb 17, 2026 | 21.45 | 21.45 | 21.02 | 21.18 | 21.18 | -1.26% | 13,790 |
| Feb 13, 2026 | 21.51 | 21.52 | 21.34 | 21.45 | 21.45 | -0.37% | 17,161 |
| Feb 12, 2026 | 21.12 | 21.69 | 21.10 | 21.53 | 21.53 | 1.94% | 25,174 |
| Feb 11, 2026 | 20.86 | 21.69 | 20.85 | 21.12 | 21.01 | 1.69% | 19,632 |
| Feb 10, 2026 | 20.70 | 20.88 | 20.61 | 20.77 | 20.66 | 0.29% | 14,274 |
| Feb 9, 2026 | 20.38 | 20.83 | 20.36 | 20.71 | 20.60 | 1.55% | 19,311 |
| Feb 6, 2026 | 20.28 | 20.52 | 20.24 | 20.39 | 20.29 | 0.53% | 21,341 |
| Feb 5, 2026 | 20.16 | 20.31 | 20.13 | 20.29 | 20.18 | -0.12% | 14,844 |
| Feb 4, 2026 | 20.11 | 20.31 | 20.06 | 20.31 | 20.20 | 1.04% | 17,886 |
| Feb 3, 2026 | 20.13 | 20.13 | 20.00 | 20.10 | 20.00 | -0.15% | 12,125 |
| Feb 2, 2026 | 20.06 | 20.13 | 19.98 | 20.13 | 20.03 | 0.12% | 13,948 |
| Jan 30, 2026 | 20.10 | 20.13 | 19.98 | 20.11 | 20.00 | 0.03% | 11,860 |
| Jan 29, 2026 | 20.09 | 20.10 | 19.98 | 20.10 | 20.00 | 0.55% | 9,793 |
| Jan 28, 2026 | 20.03 | 20.14 | 19.99 | 19.99 | 19.89 | -0.13% | 4,692 |
| Jan 27, 2026 | 19.97 | 20.07 | 19.94 | 20.02 | 19.91 | 0.28% | 12,710 |
| Jan 26, 2026 | 20.00 | 20.05 | 19.90 | 19.96 | 19.86 | 0.24% | 12,689 |
| Jan 23, 2026 | 19.97 | 19.99 | 19.80 | 19.91 | 19.81 | -0.09% | 11,370 |
| Jan 22, 2026 | 19.73 | 19.98 | 19.73 | 19.93 | 19.83 | 0.66% | 5,309 |
| Jan 21, 2026 | 19.62 | 19.93 | 19.62 | 19.80 | 19.70 | 1.20% | 4,266 |
| Jan 20, 2026 | 19.79 | 19.98 | 19.57 | 19.57 | 19.46 | -1.14% | 4,070 |
| Jan 16, 2026 | 19.81 | 19.90 | 19.73 | 19.79 | 19.69 | -0.73% | 15,370 |
| Jan 15, 2026 | 19.95 | 20.00 | 19.80 | 19.94 | 19.83 | 0.03% | 10,370 |
| Jan 14, 2026 | 19.85 | 19.95 | 19.82 | 19.93 | 19.72 | 0.30% | 8,339 |
| Jan 13, 2026 | 19.76 | 19.95 | 19.61 | 19.87 | 19.66 | 0.64% | 7,523 |
| Jan 12, 2026 | 19.43 | 20.21 | 19.43 | 19.74 | 19.53 | 0.94% | 8,632 |
| Jan 9, 2026 | 19.50 | 19.87 | 19.46 | 19.56 | 19.35 | -0.20% | 12,686 |
| Jan 8, 2026 | 19.36 | 19.60 | 19.29 | 19.60 | 19.39 | 1.62% | 11,371 |
| Jan 7, 2026 | 19.40 | 19.51 | 19.17 | 19.29 | 19.08 | -0.58% | 17,592 |
| Jan 6, 2026 | 19.17 | 19.60 | 19.17 | 19.40 | 19.19 | 1.20% | 19,047 |
| Jan 5, 2026 | 19.25 | 19.40 | 19.07 | 19.17 | 18.96 | -0.83% | 24,749 |
| Jan 2, 2026 | 19.33 | 19.45 | 19.33 | 19.33 | 19.12 | 0.32% | 8,528 |
| Dec 31, 2025 | 19.42 | 19.49 | 19.19 | 19.27 | 19.06 | -0.70% | 12,718 |
| Dec 30, 2025 | 19.56 | 19.66 | 19.40 | 19.40 | 19.20 | -0.80% | 24,092 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.47 | 19.56 | 19.35 | -1.71% | 25,975 |
| Dec 26, 2025 | 19.98 | 20.13 | 19.83 | 19.90 | 19.69 | -0.40% | 18,530 |