The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
19.00
-0.07 (-0.37%)
At close: Mar 30, 2026, 4:00 PM EDT
19.00
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT
GLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 19.24 | 19.24 | 19.00 | 19.00 | - | -0.37% | 3,369 |
| Mar 27, 2026 | 19.50 | 19.50 | 19.01 | 19.07 | 19.07 | -1.85% | 13,533 |
| Mar 26, 2026 | 19.51 | 19.58 | 19.34 | 19.43 | 19.43 | -1.12% | 6,568 |
| Mar 25, 2026 | 19.75 | 19.75 | 19.53 | 19.65 | 19.65 | 1.15% | 6,853 |
| Mar 24, 2026 | 19.39 | 19.83 | 19.39 | 19.43 | 19.43 | 0.08% | 12,630 |
| Mar 23, 2026 | 19.26 | 19.61 | 18.87 | 19.41 | 19.41 | 4.64% | 11,733 |
| Mar 20, 2026 | 19.55 | 19.55 | 18.55 | 18.55 | 18.55 | -4.77% | 17,087 |
| Mar 19, 2026 | 19.87 | 19.98 | 19.19 | 19.48 | 19.48 | -1.96% | 18,522 |
| Mar 18, 2026 | 20.00 | 20.00 | 19.87 | 19.87 | 19.87 | -0.30% | 9,218 |
| Mar 17, 2026 | 20.15 | 20.15 | 19.93 | 19.93 | 19.93 | -0.94% | 1,752 |
| Mar 16, 2026 | 20.18 | 20.20 | 19.94 | 20.12 | 20.01 | 1.36% | 4,594 |
| Mar 13, 2026 | 19.97 | 20.43 | 19.85 | 19.85 | 19.74 | -0.32% | 11,314 |
| Mar 12, 2026 | 20.01 | 20.37 | 19.91 | 19.91 | 19.81 | -1.61% | 5,442 |
| Mar 11, 2026 | 20.41 | 20.41 | 20.24 | 20.24 | 20.13 | 0.65% | 1,264 |
| Mar 10, 2026 | 20.06 | 20.49 | 20.06 | 20.11 | 20.00 | -0.35% | 5,979 |
| Mar 9, 2026 | 20.24 | 20.40 | 19.73 | 20.18 | 20.07 | -1.13% | 9,060 |
| Mar 6, 2026 | 20.39 | 20.98 | 20.10 | 20.41 | 20.30 | -1.03% | 14,065 |
| Mar 5, 2026 | 20.95 | 20.99 | 20.49 | 20.62 | 20.51 | -1.67% | 11,072 |
| Mar 4, 2026 | 21.15 | 21.32 | 20.83 | 20.97 | 20.86 | -0.82% | 17,369 |
| Mar 3, 2026 | 21.28 | 21.28 | 20.80 | 21.15 | 21.03 | -1.12% | 5,521 |
| Mar 2, 2026 | 21.15 | 21.40 | 21.15 | 21.39 | 21.27 | 0.03% | 8,613 |
| Feb 27, 2026 | 21.41 | 21.51 | 21.12 | 21.38 | 21.26 | -1.11% | 9,696 |
| Feb 26, 2026 | 21.48 | 21.69 | 21.27 | 21.62 | 21.50 | 0.81% | 12,934 |
| Feb 25, 2026 | 21.32 | 21.48 | 21.32 | 21.45 | 21.33 | 0.82% | 15,288 |
| Feb 24, 2026 | 21.48 | 21.48 | 20.99 | 21.27 | 21.16 | -0.96% | 27,716 |
| Feb 23, 2026 | 21.48 | 21.48 | 21.30 | 21.48 | 21.36 | - | 5,510 |
| Feb 20, 2026 | 21.14 | 21.53 | 21.14 | 21.48 | 21.36 | 0.85% | 8,846 |
| Feb 19, 2026 | 21.03 | 21.38 | 21.03 | 21.30 | 21.18 | 0.14% | 11,973 |
| Feb 18, 2026 | 21.22 | 21.54 | 21.09 | 21.27 | 21.15 | 0.42% | 18,266 |
| Feb 17, 2026 | 21.45 | 21.45 | 21.02 | 21.18 | 21.06 | -1.26% | 13,790 |
| Feb 13, 2026 | 21.51 | 21.52 | 21.34 | 21.45 | 21.33 | -0.37% | 17,161 |
| Feb 12, 2026 | 21.12 | 21.69 | 21.10 | 21.53 | 21.41 | 1.94% | 25,174 |
| Feb 11, 2026 | 20.86 | 21.69 | 20.85 | 21.12 | 20.90 | 1.69% | 19,632 |
| Feb 10, 2026 | 20.70 | 20.88 | 20.61 | 20.77 | 20.55 | 0.29% | 14,274 |
| Feb 9, 2026 | 20.38 | 20.83 | 20.36 | 20.71 | 20.49 | 1.55% | 19,311 |
| Feb 6, 2026 | 20.28 | 20.52 | 20.24 | 20.39 | 20.18 | 0.53% | 21,341 |
| Feb 5, 2026 | 20.16 | 20.31 | 20.13 | 20.29 | 20.07 | -0.12% | 14,844 |
| Feb 4, 2026 | 20.11 | 20.31 | 20.06 | 20.31 | 20.09 | 1.04% | 17,886 |
| Feb 3, 2026 | 20.13 | 20.13 | 20.00 | 20.10 | 19.89 | -0.15% | 12,125 |
| Feb 2, 2026 | 20.06 | 20.13 | 19.98 | 20.13 | 19.92 | 0.12% | 13,948 |
| Jan 30, 2026 | 20.10 | 20.13 | 19.98 | 20.11 | 19.89 | 0.03% | 11,860 |
| Jan 29, 2026 | 20.09 | 20.10 | 19.98 | 20.10 | 19.89 | 0.55% | 9,793 |
| Jan 28, 2026 | 20.03 | 20.14 | 19.99 | 19.99 | 19.78 | -0.13% | 4,692 |
| Jan 27, 2026 | 19.97 | 20.07 | 19.94 | 20.02 | 19.80 | 0.28% | 12,710 |
| Jan 26, 2026 | 20.00 | 20.05 | 19.90 | 19.96 | 19.75 | 0.24% | 12,689 |
| Jan 23, 2026 | 19.97 | 19.99 | 19.80 | 19.91 | 19.70 | -0.09% | 11,370 |
| Jan 22, 2026 | 19.73 | 19.98 | 19.73 | 19.93 | 19.72 | 0.66% | 5,309 |
| Jan 21, 2026 | 19.62 | 19.93 | 19.62 | 19.80 | 19.59 | 1.20% | 4,266 |
| Jan 20, 2026 | 19.79 | 19.98 | 19.57 | 19.57 | 19.36 | -1.14% | 4,070 |
| Jan 16, 2026 | 19.81 | 19.90 | 19.73 | 19.79 | 19.58 | -0.73% | 15,370 |