Skip to main content
The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
16.54
+0.06 (0.36%)
Nov 22, 2024, 4:00 PM EST - Market closed

GLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.5016.6616.3216.5416.540.36%8,130
Nov 21, 202416.5016.6316.2416.4816.48-0.06%25,318
Nov 20, 202416.2016.4916.1816.4916.491.17%19,576
Nov 19, 202416.0516.4616.0516.3016.300.93%5,821
Nov 18, 202416.0016.1516.0016.1516.150.56%5,000
Nov 15, 202416.0916.1415.9016.0616.060.25%7,763
Nov 14, 202416.0216.3215.9316.0216.02-0.87%7,809
Nov 13, 202416.0816.4816.0016.1616.06-0.43%17,293
Nov 12, 202416.1316.3616.0416.2316.13-0.12%16,341
Nov 11, 202416.5116.5216.0616.2516.15-1.16%17,050
Nov 8, 202416.2916.8016.1316.4416.34-0.12%15,220
Nov 7, 202416.6316.7016.3516.4616.36-0.85%9,093
Nov 6, 202416.3417.4416.3416.6016.501.84%28,064
Nov 5, 202416.7516.7516.1016.3016.201.45%7,083
Nov 4, 202416.0016.3016.0016.0715.970.73%14,257
Nov 1, 202416.2316.2315.8515.9515.85-1.34%10,169
Oct 31, 202416.2116.3216.1016.1716.070.19%6,883
Oct 30, 202416.2216.3816.1416.1416.04-0.23%5,115
Oct 29, 202416.3016.3016.0816.1816.08-0.34%8,982
Oct 28, 202416.4016.4016.1316.2316.130.06%8,230
Oct 25, 202416.4016.4016.1716.2216.12-0.25%11,381
Oct 24, 202416.6116.6116.2016.2616.16-0.91%20,866
Oct 23, 202416.2316.4216.1016.4116.311.74%22,663
Oct 22, 202416.4816.7216.1116.1316.03-1.95%18,967
Oct 21, 202416.5016.6016.2016.4516.35-0.02%24,752
Oct 18, 202417.1617.1616.3316.4516.35-4.23%17,949
Oct 17, 202416.7117.1816.3017.1817.074.44%23,504
Oct 16, 202416.3016.8016.3016.4516.250.80%8,935
Oct 15, 202416.7216.7216.3216.3216.13-1.09%20,169
Oct 14, 202416.4216.8816.1616.5016.301.54%20,114
Oct 11, 202416.1516.3716.1516.2516.060.62%2,943
Oct 10, 202416.2216.4015.8616.1515.960.56%20,975
Oct 9, 202415.9316.1115.9316.0615.870.82%5,289
Oct 8, 202416.2816.2815.8615.9315.74-1.61%18,232
Oct 7, 202416.1916.3216.0516.1916.00-8,203
Oct 4, 202416.2516.2516.1516.1916.000.25%2,921
Oct 3, 202416.2216.3716.1016.1515.96-0.31%6,882
Oct 2, 202416.6716.6716.1216.2016.01-1.82%9,559
Oct 1, 202416.3116.5116.1016.5016.300.09%11,213
Sep 30, 202416.4816.5216.4016.4916.290.15%5,561
Sep 27, 202416.5216.6716.3216.4616.260.24%12,828
Sep 26, 202416.4716.5916.3216.4216.22-0.32%22,847
Sep 25, 202416.5216.6116.0716.4716.280.87%19,274
Sep 24, 202416.5016.9216.3316.3316.14-0.60%34,253
Sep 23, 202416.4216.5116.0516.4316.231.04%14,836
Sep 20, 202416.1216.5116.0416.2616.070.56%16,406
Sep 19, 202416.1116.4815.9916.1715.981.38%11,042
Sep 18, 202415.8816.3115.8615.9515.760.35%18,436
Sep 17, 202415.9415.9615.7415.9015.71-0.53%9,471
Sep 16, 202415.5616.1415.5115.9815.792.77%33,840
Sep 13, 202415.5015.5615.4015.5515.270.29%7,123
Sep 12, 202415.4815.5515.4215.5115.220.58%8,299
Sep 11, 202415.4215.4615.3115.4215.140.82%11,048
Sep 10, 202415.3815.4915.2515.2915.01-1.16%7,981
Sep 9, 202415.4715.4915.2915.4715.191.24%8,628
Sep 6, 202415.4815.4815.2515.2815.00-0.13%8,334
Sep 5, 202415.3715.4915.2515.3015.020.13%7,603
Sep 4, 202415.3515.5615.1715.2815.00-0.33%12,849
Sep 3, 202415.4715.5115.0915.3315.05-0.84%24,875
Aug 30, 202415.4215.5915.2215.4615.180.26%25,006
Aug 29, 202415.4115.6515.2015.4215.140.98%22,499
Aug 28, 202415.3915.6915.1915.2714.99-0.20%24,637
Aug 27, 202415.2115.5915.1715.3015.020.66%21,584
Aug 26, 202415.4015.6115.2015.2014.93-0.65%30,527
Aug 23, 202415.2015.4815.0815.3015.020.72%33,391
Aug 22, 202415.2015.2015.0815.1914.920.07%19,021
Aug 21, 202415.0915.1914.9415.1814.910.80%17,120
Aug 20, 202414.9015.1314.9015.0614.790.94%17,563
Aug 19, 202414.8815.1314.8814.9214.65-0.40%7,043
Aug 16, 202414.9215.0414.8814.9814.71-0.79%8,943
Aug 15, 202414.8115.2214.7715.1014.732.17%23,126
Aug 14, 202414.9715.0914.7214.7814.42-0.27%23,005
Aug 13, 202415.1615.1614.6314.8214.46-42,628
Aug 12, 202414.9115.2114.6314.8214.460.30%40,879
Aug 9, 202414.8814.9114.6814.7814.41-0.84%13,290
Aug 8, 202414.8714.9114.6914.9014.530.34%12,001
Aug 7, 202414.9115.0514.6714.8514.490.68%12,336
Aug 6, 202414.5614.9914.5514.7514.391.44%12,848
Aug 5, 202415.0015.0014.5314.5414.18-3.26%30,886
Aug 2, 202414.8815.0914.8815.0314.660.13%17,197
Aug 1, 202414.9015.0114.8815.0114.641.04%12,131
Jul 31, 202414.8514.8614.7514.8614.490.18%10,364
Jul 30, 202414.8514.8714.7214.8314.470.03%11,774
Jul 29, 202414.8214.8514.6714.8314.461.05%18,783
Jul 26, 202414.7514.7914.6014.6714.310.42%11,385
Jul 25, 202414.6214.7914.5914.6114.25-0.17%8,240
Jul 24, 202414.7414.7514.6314.6414.28-0.24%13,410
Jul 23, 202414.7614.7714.5614.6714.31-0.20%11,479
Jul 22, 202414.7514.7714.5114.7014.340.93%30,791
Jul 19, 202414.5614.5714.4714.5714.210.66%9,029
Jul 18, 202414.6414.7014.4714.4714.11-0.21%18,285
Jul 17, 202414.5614.7014.4014.5014.14-0.48%30,882
Jul 16, 202414.5514.5914.4514.5714.110.90%16,775
Jul 15, 202414.4914.6614.3914.4413.99-0.76%20,826
Jul 12, 202414.5014.8714.3614.5514.100.83%27,385
Jul 11, 202414.1414.4814.1414.4313.982.12%13,385
Jul 10, 202414.4414.4414.1314.1313.69-1.05%20,576
Jul 9, 202414.2514.4414.1714.2813.830.42%15,084
Jul 8, 202414.0314.2214.0314.2213.780.85%7,924
Jul 5, 202414.2214.2214.0714.1013.660.43%17,331