Skip to main content
The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
16.37
+0.13 (0.80%)
Mar 28, 2025, 4:00 PM EST - Market closed

GLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.3716.3716.0916.1216.12-0.77%3,736
Mar 27, 202516.2416.2816.0716.2416.240.37%3,562
Mar 26, 202516.3816.3816.1616.1816.180.81%2,803
Mar 25, 202516.2916.4416.0516.0516.050.25%15,870
Mar 24, 202516.2916.4316.0116.0116.01-1.60%19,649
Mar 21, 202516.1016.2816.0016.2716.271.05%8,089
Mar 20, 202516.1316.1316.0316.1016.10-0.18%6,718
Mar 19, 202516.1116.2315.9816.1316.131.16%3,060
Mar 18, 202516.0116.0815.8915.9515.95-0.19%6,732
Mar 17, 202515.8716.1515.8715.9815.980.47%7,913
Mar 14, 202515.8616.0615.8015.9015.800.28%6,066
Mar 13, 202515.7516.0415.7515.8615.761.12%6,185
Mar 12, 202515.8816.0415.6815.6815.58-1.07%6,202
Mar 11, 202515.8415.9215.6715.8515.750.44%9,756
Mar 10, 202515.7816.1115.7815.7815.68-2.11%4,473
Mar 7, 202515.9616.1315.6216.1216.022.62%13,058
Mar 6, 202515.7015.8715.1915.7115.610.03%14,921
Mar 5, 202515.8215.8515.6115.7115.61-0.03%5,423
Mar 4, 202515.9815.9815.4815.7115.61-0.54%33,015
Mar 3, 202516.0816.1215.7315.8015.70-0.19%11,597
Feb 28, 202515.9815.9815.7015.8315.73-0.16%5,134
Feb 27, 202515.9916.0115.6315.8515.75-0.63%11,637
Feb 26, 202515.9016.0615.6615.9515.85-0.13%20,973
Feb 25, 202515.9416.0815.8115.9715.870.31%15,148
Feb 24, 202516.0516.1315.7915.9215.82-0.81%13,539
Feb 21, 202516.2216.2215.8616.0515.95-1.41%25,602
Feb 20, 202515.6516.2815.6416.2816.182.33%23,813
Feb 19, 202516.1116.1115.8115.9115.810.19%3,199
Feb 18, 202515.7716.1515.7415.8815.780.06%28,571
Feb 14, 202515.9515.9915.6315.8715.771.67%25,112
Feb 13, 202515.6515.9815.4615.6115.51-0.19%12,888
Feb 12, 202515.5415.7515.5415.6415.44-1.32%8,994
Feb 11, 202515.5915.8715.5115.8515.651.34%9,576
Feb 10, 202515.6515.6515.2815.6415.440.29%8,311
Feb 7, 202515.5615.6315.5115.5915.40-0.36%8,788
Feb 6, 202515.6815.6815.4515.6515.450.29%6,437
Feb 5, 202515.6515.6715.4015.6115.41-0.48%11,238
Feb 4, 202515.5515.6815.4515.6815.480.77%13,500
Feb 3, 202515.4315.5615.2715.5615.370.78%20,313
Jan 31, 202515.5715.7015.4115.4415.250.46%9,593
Jan 30, 202515.3515.4315.2915.3715.180.13%15,493
Jan 29, 202515.2115.7915.1815.3515.160.92%16,773
Jan 28, 202515.0915.2615.0315.2115.021.67%10,324
Jan 27, 202514.7315.1814.7314.9614.77-3.17%22,671
Jan 24, 202515.4215.4915.1515.4515.260.98%19,154
Jan 23, 202515.1115.3715.0515.3015.111.86%19,702
Jan 22, 202515.2515.3015.0215.0214.83-0.60%10,776
Jan 21, 202515.0215.2514.9515.1114.921.34%12,418
Jan 17, 202515.1115.2014.8814.9114.72-0.96%9,299
Jan 16, 202514.6215.2514.6215.0614.872.21%15,361