The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
17.39
-0.01 (-0.06%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.46 | 17.46 | 17.11 | 17.39 | 17.39 | -0.06% | 13,132 |
| Jul 31, 2025 | 17.63 | 17.64 | 17.36 | 17.40 | 17.40 | -1.33% | 10,696 |
| Jul 30, 2025 | 17.69 | 17.69 | 17.55 | 17.64 | 17.64 | 0.19% | 6,020 |
| Jul 29, 2025 | 17.56 | 17.66 | 17.49 | 17.60 | 17.60 | 0.41% | 9,392 |
| Jul 28, 2025 | 17.76 | 17.76 | 17.48 | 17.53 | 17.53 | -1.27% | 3,084 |
| Jul 25, 2025 | 17.75 | 17.78 | 17.73 | 17.76 | 17.76 | 0.29% | 9,496 |
| Jul 24, 2025 | 17.75 | 17.76 | 17.66 | 17.70 | 17.70 | -0.26% | 11,754 |
| Jul 23, 2025 | 17.75 | 17.79 | 17.59 | 17.75 | 17.75 | 0.57% | 35,575 |
| Jul 22, 2025 | 17.66 | 17.74 | 17.58 | 17.65 | 17.65 | 0.74% | 5,487 |
| Jul 21, 2025 | 17.74 | 17.74 | 17.26 | 17.52 | 17.52 | -0.06% | 23,164 |
| Jul 18, 2025 | 17.54 | 17.70 | 17.51 | 17.53 | 17.53 | 0.38% | 8,441 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.46 | 17.47 | 17.47 | -0.31% | 4,520 |
| Jul 16, 2025 | 17.62 | 17.66 | 17.52 | 17.52 | 17.42 | -0.51% | 3,453 |
| Jul 15, 2025 | 17.64 | 17.65 | 17.54 | 17.61 | 17.51 | 0.06% | 9,941 |
| Jul 14, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.50 | -0.40% | 8,655 |
| Jul 11, 2025 | 17.67 | 17.67 | 17.51 | 17.67 | 17.57 | 0.03% | 7,316 |
| Jul 10, 2025 | 17.60 | 17.81 | 17.59 | 17.66 | 17.56 | 0.42% | 11,414 |
| Jul 9, 2025 | 17.70 | 17.70 | 17.59 | 17.59 | 17.49 | -1.02% | 13,346 |
| Jul 8, 2025 | 17.51 | 17.77 | 17.38 | 17.77 | 17.67 | 1.44% | 9,419 |
| Jul 7, 2025 | 17.63 | 17.63 | 17.43 | 17.52 | 17.42 | -0.62% | 5,730 |
| Jul 3, 2025 | 17.54 | 17.70 | 17.50 | 17.63 | 17.53 | 0.51% | 9,589 |
| Jul 2, 2025 | 17.44 | 17.59 | 17.35 | 17.54 | 17.44 | 0.63% | 10,131 |
| Jul 1, 2025 | 17.34 | 17.43 | 17.21 | 17.43 | 17.33 | 0.72% | 13,866 |
| Jun 30, 2025 | 17.20 | 17.31 | 17.13 | 17.31 | 17.21 | 1.26% | 16,451 |
| Jun 27, 2025 | 17.07 | 17.35 | 16.98 | 17.09 | 16.99 | 0.36% | 15,928 |
| Jun 26, 2025 | 17.03 | 17.03 | 17.02 | 17.03 | 16.93 | 0.12% | 1,214 |
| Jun 25, 2025 | 17.04 | 17.06 | 16.98 | 17.01 | 16.91 | 0.21% | 17,018 |
| Jun 24, 2025 | 17.01 | 17.01 | 16.95 | 16.98 | 16.88 | 0.33% | 8,135 |
| Jun 23, 2025 | 17.00 | 17.00 | 16.76 | 16.92 | 16.82 | -0.65% | 8,905 |
| Jun 20, 2025 | 16.92 | 17.03 | 16.81 | 17.03 | 16.93 | 0.95% | 8,022 |
| Jun 18, 2025 | 16.88 | 16.88 | 16.64 | 16.87 | 16.77 | 0.10% | 8,661 |
| Jun 17, 2025 | 16.91 | 16.99 | 16.80 | 16.85 | 16.76 | 1.52% | 9,856 |
| Jun 16, 2025 | 16.93 | 17.03 | 16.60 | 16.60 | 16.51 | -1.75% | 4,348 |
| Jun 13, 2025 | 16.98 | 16.98 | 16.75 | 16.90 | 16.80 | -0.62% | 4,519 |
| Jun 12, 2025 | 16.82 | 17.00 | 16.82 | 17.00 | 16.80 | 1.26% | 5,957 |
| Jun 11, 2025 | 16.92 | 16.98 | 16.79 | 16.79 | 16.59 | -0.78% | 12,469 |
| Jun 10, 2025 | 16.89 | 16.92 | 16.67 | 16.92 | 16.73 | 1.26% | 13,443 |
| Jun 9, 2025 | 16.84 | 16.90 | 16.70 | 16.71 | 16.52 | -0.58% | 16,344 |
| Jun 6, 2025 | 16.97 | 16.97 | 16.71 | 16.81 | 16.61 | 0.07% | 8,716 |
| Jun 5, 2025 | 16.94 | 17.00 | 16.76 | 16.80 | 16.60 | -0.36% | 12,611 |
| Jun 4, 2025 | 16.79 | 17.00 | 16.73 | 16.86 | 16.66 | 1.12% | 9,137 |
| Jun 3, 2025 | 16.79 | 16.94 | 16.66 | 16.67 | 16.48 | -0.36% | 11,042 |
| Jun 2, 2025 | 16.86 | 16.90 | 16.67 | 16.73 | 16.54 | 0.12% | 9,402 |
| May 30, 2025 | 16.62 | 17.03 | 16.56 | 16.71 | 16.52 | 0.54% | 12,783 |
| May 29, 2025 | 16.62 | 16.77 | 16.53 | 16.62 | 16.43 | 0.30% | 8,747 |
| May 28, 2025 | 16.76 | 16.90 | 16.55 | 16.57 | 16.38 | -0.72% | 6,627 |
| May 27, 2025 | 16.91 | 16.99 | 16.69 | 16.69 | 16.50 | -0.06% | 16,043 |
| May 23, 2025 | 16.72 | 16.91 | 16.70 | 16.70 | 16.51 | -0.36% | 7,520 |
| May 22, 2025 | 16.87 | 16.90 | 16.60 | 16.76 | 16.57 | -0.48% | 12,801 |
| May 21, 2025 | 16.77 | 16.99 | 16.59 | 16.84 | 16.65 | -0.24% | 12,420 |