The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
18.10
-0.13 (-0.71%)
Oct 31, 2025, 4:00 PM EDT - Market closed
GLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.24 | 18.24 | 18.10 | 18.10 | 18.10 | -0.71% | 4,002 |
| Oct 30, 2025 | 18.33 | 18.41 | 18.19 | 18.23 | 18.23 | -0.46% | 2,491 |
| Oct 29, 2025 | 18.40 | 18.40 | 18.32 | 18.32 | 18.32 | 0.19% | 8,853 |
| Oct 28, 2025 | 18.40 | 18.40 | 18.24 | 18.28 | 18.28 | -0.38% | 3,512 |
| Oct 27, 2025 | 18.26 | 18.38 | 18.22 | 18.35 | 18.35 | 0.84% | 9,413 |
| Oct 24, 2025 | 18.39 | 18.39 | 18.14 | 18.20 | 18.20 | 0.31% | 7,424 |
| Oct 23, 2025 | 18.26 | 18.28 | 17.97 | 18.14 | 18.14 | 0.22% | 5,829 |
| Oct 22, 2025 | 18.26 | 18.26 | 17.81 | 18.10 | 18.10 | 0.39% | 7,739 |
| Oct 21, 2025 | 18.19 | 18.29 | 18.01 | 18.03 | 18.03 | -1.01% | 8,232 |
| Oct 20, 2025 | 18.18 | 18.40 | 18.18 | 18.21 | 18.21 | 0.16% | 6,963 |
| Oct 17, 2025 | 18.33 | 18.33 | 18.11 | 18.18 | 18.18 | -0.80% | 1,911 |
| Oct 16, 2025 | 18.25 | 18.44 | 18.25 | 18.33 | 18.23 | 0.69% | 14,436 |
| Oct 15, 2025 | 18.01 | 18.25 | 18.01 | 18.21 | 18.11 | 1.53% | 5,928 |
| Oct 14, 2025 | 17.68 | 18.24 | 17.68 | 17.93 | 17.83 | -0.44% | 8,858 |
| Oct 13, 2025 | 17.99 | 18.15 | 17.99 | 18.01 | 17.91 | 0.90% | 1,602 |
| Oct 10, 2025 | 18.32 | 18.37 | 17.85 | 17.85 | 17.75 | -2.30% | 15,219 |
| Oct 9, 2025 | 18.32 | 18.32 | 18.27 | 18.27 | 18.17 | - | 7,660 |
| Oct 8, 2025 | 18.24 | 18.34 | 18.24 | 18.27 | 18.17 | 0.16% | 4,164 |
| Oct 7, 2025 | 18.22 | 18.34 | 18.22 | 18.24 | 18.14 | 0.14% | 8,433 |
| Oct 6, 2025 | 18.22 | 18.25 | 18.13 | 18.21 | 18.11 | 0.30% | 7,930 |
| Oct 3, 2025 | 18.14 | 18.25 | 18.13 | 18.16 | 18.06 | 0.17% | 7,364 |
| Oct 2, 2025 | 18.24 | 18.24 | 18.13 | 18.13 | 18.03 | -0.87% | 4,930 |
| Oct 1, 2025 | 18.10 | 18.29 | 18.10 | 18.29 | 18.19 | 1.03% | 6,466 |
| Sep 30, 2025 | 18.12 | 18.17 | 17.96 | 18.10 | 18.00 | 0.30% | 5,874 |
| Sep 29, 2025 | 18.10 | 18.16 | 17.87 | 18.05 | 17.95 | 0.29% | 11,415 |
| Sep 26, 2025 | 18.02 | 18.07 | 17.91 | 18.00 | 17.90 | 0.47% | 8,924 |
| Sep 25, 2025 | 17.97 | 18.09 | 17.91 | 17.91 | 17.81 | -0.11% | 6,982 |
| Sep 24, 2025 | 18.03 | 18.09 | 17.93 | 17.93 | 17.83 | -0.55% | 4,041 |
| Sep 23, 2025 | 18.03 | 18.15 | 17.86 | 18.03 | 17.93 | 0.45% | 13,450 |
| Sep 22, 2025 | 18.15 | 18.15 | 17.91 | 17.95 | 17.85 | 0.47% | 10,625 |
| Sep 19, 2025 | 17.89 | 17.94 | 17.70 | 17.87 | 17.77 | 0.15% | 5,729 |
| Sep 18, 2025 | 17.87 | 18.05 | 17.84 | 17.84 | 17.74 | - | 4,911 |
| Sep 17, 2025 | 18.00 | 18.04 | 17.84 | 17.84 | 17.74 | -0.86% | 4,146 |
| Sep 16, 2025 | 18.12 | 18.12 | 17.93 | 17.99 | 17.90 | -0.67% | 13,084 |
| Sep 15, 2025 | 18.16 | 18.16 | 18.08 | 18.12 | 17.92 | 0.08% | 4,834 |
| Sep 12, 2025 | 18.11 | 18.12 | 18.08 | 18.10 | 17.90 | 0.13% | 9,661 |
| Sep 11, 2025 | 18.14 | 18.14 | 18.05 | 18.08 | 17.88 | -0.08% | 6,526 |
| Sep 10, 2025 | 18.11 | 18.12 | 18.03 | 18.09 | 17.89 | -0.12% | 4,587 |
| Sep 9, 2025 | 18.01 | 18.12 | 18.01 | 18.11 | 17.91 | 1.03% | 6,020 |
| Sep 8, 2025 | 18.05 | 18.08 | 17.93 | 17.93 | 17.73 | 0.09% | 7,544 |
| Sep 5, 2025 | 18.03 | 18.08 | 17.91 | 17.91 | 17.71 | -0.33% | 3,194 |
| Sep 4, 2025 | 17.98 | 17.98 | 17.81 | 17.97 | 17.77 | 0.31% | 9,612 |
| Sep 3, 2025 | 17.98 | 17.98 | 17.88 | 17.92 | 17.72 | -0.42% | 5,234 |
| Sep 2, 2025 | 17.94 | 18.07 | 17.89 | 17.99 | 17.79 | 0.28% | 17,113 |
| Aug 29, 2025 | 18.00 | 18.10 | 17.93 | 17.94 | 17.74 | -0.36% | 28,849 |
| Aug 28, 2025 | 17.99 | 18.12 | 17.93 | 18.01 | 17.81 | 0.53% | 5,893 |
| Aug 27, 2025 | 18.00 | 18.01 | 17.90 | 17.91 | 17.71 | -0.28% | 7,682 |
| Aug 26, 2025 | 18.05 | 18.05 | 17.85 | 17.96 | 17.76 | -0.17% | 14,083 |
| Aug 25, 2025 | 17.86 | 18.16 | 17.86 | 17.99 | 17.79 | 0.63% | 28,901 |
| Aug 22, 2025 | 17.99 | 17.99 | 17.79 | 17.88 | 17.68 | 0.33% | 9,901 |