The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
18.70
+0.18 (0.97%)
At close: Dec 18, 2025, 4:00 PM EST
18.70
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
GLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 18.63 | 18.63 | 18.48 | 18.52 | 18.52 | -0.70% | 2,745 |
| Dec 16, 2025 | 18.52 | 18.65 | 18.42 | 18.65 | 18.65 | 0.70% | 11,488 |
| Dec 15, 2025 | 18.39 | 18.56 | 18.39 | 18.52 | 18.52 | 0.71% | 5,583 |
| Dec 12, 2025 | 18.42 | 18.50 | 18.36 | 18.39 | 18.39 | -0.76% | 29,284 |
| Dec 11, 2025 | 18.47 | 18.61 | 18.47 | 18.53 | 18.43 | 0.08% | 8,159 |
| Dec 10, 2025 | 18.48 | 18.54 | 18.48 | 18.52 | 18.42 | -0.03% | 6,357 |
| Dec 9, 2025 | 18.38 | 18.62 | 18.38 | 18.52 | 18.42 | 0.76% | 9,037 |
| Dec 8, 2025 | 18.51 | 18.51 | 18.32 | 18.38 | 18.28 | -0.70% | 4,208 |
| Dec 5, 2025 | 18.48 | 18.60 | 18.45 | 18.51 | 18.41 | 0.16% | 5,298 |
| Dec 4, 2025 | 18.45 | 18.52 | 18.39 | 18.48 | 18.38 | 0.43% | 7,399 |
| Dec 3, 2025 | 18.30 | 18.50 | 18.28 | 18.40 | 18.30 | 0.27% | 11,411 |
| Dec 2, 2025 | 18.31 | 18.60 | 18.25 | 18.35 | 18.25 | -0.43% | 24,557 |
| Dec 1, 2025 | 18.48 | 18.70 | 18.38 | 18.43 | 18.33 | -0.16% | 17,400 |
| Nov 28, 2025 | 18.44 | 18.46 | 18.37 | 18.46 | 18.36 | - | 9,030 |
| Nov 26, 2025 | 18.30 | 18.57 | 18.26 | 18.46 | 18.36 | 0.87% | 28,034 |
| Nov 25, 2025 | 18.10 | 18.43 | 18.07 | 18.30 | 18.20 | 0.83% | 17,150 |
| Nov 24, 2025 | 18.09 | 18.15 | 18.04 | 18.15 | 18.05 | 0.01% | 5,344 |
| Nov 21, 2025 | 18.03 | 18.16 | 18.03 | 18.15 | 18.05 | 0.16% | 4,079 |
| Nov 20, 2025 | 18.33 | 18.42 | 18.06 | 18.12 | 18.02 | -0.17% | 15,854 |
| Nov 19, 2025 | 18.04 | 18.15 | 18.00 | 18.15 | 18.05 | 0.33% | 6,962 |
| Nov 18, 2025 | 18.22 | 18.22 | 17.99 | 18.09 | 17.99 | -0.80% | 13,285 |
| Nov 17, 2025 | 18.35 | 18.35 | 17.95 | 18.24 | 18.14 | 0.25% | 23,543 |
| Nov 14, 2025 | 18.28 | 18.28 | 18.00 | 18.19 | 18.09 | 0.44% | 14,251 |
| Nov 13, 2025 | 18.17 | 18.37 | 18.11 | 18.11 | 18.01 | -1.42% | 8,989 |
| Nov 12, 2025 | 18.32 | 18.44 | 18.10 | 18.37 | 18.17 | 0.14% | 14,074 |
| Nov 11, 2025 | 17.99 | 18.39 | 17.99 | 18.34 | 18.15 | 0.69% | 20,759 |
| Nov 10, 2025 | 18.28 | 18.30 | 18.21 | 18.22 | 18.02 | -0.09% | 5,850 |
| Nov 7, 2025 | 18.03 | 18.29 | 18.03 | 18.24 | 18.04 | 0.08% | 10,989 |
| Nov 6, 2025 | 18.10 | 18.30 | 18.10 | 18.22 | 18.02 | 0.69% | 5,189 |
| Nov 5, 2025 | 18.19 | 18.19 | 17.95 | 18.10 | 17.90 | 0.64% | 5,948 |
| Nov 4, 2025 | 18.07 | 18.14 | 17.93 | 17.98 | 17.79 | -1.15% | 9,723 |
| Nov 3, 2025 | 18.14 | 18.20 | 18.00 | 18.19 | 17.99 | 0.50% | 5,207 |
| Oct 31, 2025 | 18.24 | 18.24 | 18.10 | 18.10 | 17.90 | -0.71% | 4,002 |
| Oct 30, 2025 | 18.33 | 18.41 | 18.19 | 18.23 | 18.03 | -0.46% | 2,491 |
| Oct 29, 2025 | 18.40 | 18.40 | 18.32 | 18.32 | 18.12 | 0.19% | 8,853 |
| Oct 28, 2025 | 18.40 | 18.40 | 18.24 | 18.28 | 18.08 | -0.38% | 3,512 |
| Oct 27, 2025 | 18.26 | 18.38 | 18.22 | 18.35 | 18.15 | 0.84% | 9,413 |
| Oct 24, 2025 | 18.39 | 18.39 | 18.14 | 18.20 | 18.00 | 0.31% | 7,424 |
| Oct 23, 2025 | 18.26 | 18.28 | 17.97 | 18.14 | 17.94 | 0.22% | 5,829 |
| Oct 22, 2025 | 18.26 | 18.26 | 17.81 | 18.10 | 17.90 | 0.39% | 7,739 |
| Oct 21, 2025 | 18.19 | 18.29 | 18.01 | 18.03 | 17.84 | -1.01% | 8,232 |
| Oct 20, 2025 | 18.18 | 18.40 | 18.18 | 18.21 | 18.02 | 0.16% | 6,963 |
| Oct 17, 2025 | 18.33 | 18.33 | 18.11 | 18.18 | 17.99 | -0.80% | 1,911 |
| Oct 16, 2025 | 18.25 | 18.44 | 18.25 | 18.33 | 18.03 | 0.69% | 14,436 |
| Oct 15, 2025 | 18.01 | 18.25 | 18.01 | 18.21 | 17.91 | 1.53% | 5,928 |
| Oct 14, 2025 | 17.68 | 18.24 | 17.68 | 17.93 | 17.64 | -0.44% | 8,858 |
| Oct 13, 2025 | 17.99 | 18.15 | 17.99 | 18.01 | 17.72 | 0.90% | 1,602 |
| Oct 10, 2025 | 18.32 | 18.37 | 17.85 | 17.85 | 17.56 | -2.30% | 15,219 |
| Oct 9, 2025 | 18.32 | 18.32 | 18.27 | 18.27 | 17.97 | - | 7,660 |
| Oct 8, 2025 | 18.24 | 18.34 | 18.24 | 18.27 | 17.97 | 0.16% | 4,164 |