The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
17.87
+0.03 (0.15%)
Sep 19, 2025, 4:00 PM EDT - Market closed
GLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17.89 | 17.94 | 17.70 | 17.87 | 17.87 | 0.15% | 5,729 |
| Sep 18, 2025 | 17.87 | 18.05 | 17.84 | 17.84 | 17.84 | - | 4,911 |
| Sep 17, 2025 | 18.00 | 18.04 | 17.84 | 17.84 | 17.84 | -0.86% | 4,146 |
| Sep 16, 2025 | 18.12 | 18.12 | 17.93 | 17.99 | 17.99 | -0.67% | 13,084 |
| Sep 15, 2025 | 18.16 | 18.16 | 18.08 | 18.12 | 18.02 | 0.08% | 4,834 |
| Sep 12, 2025 | 18.11 | 18.12 | 18.08 | 18.10 | 18.00 | 0.13% | 9,661 |
| Sep 11, 2025 | 18.14 | 18.14 | 18.05 | 18.08 | 17.98 | -0.08% | 6,526 |
| Sep 10, 2025 | 18.11 | 18.12 | 18.03 | 18.09 | 17.99 | -0.12% | 4,587 |
| Sep 9, 2025 | 18.01 | 18.12 | 18.01 | 18.11 | 18.01 | 1.03% | 6,020 |
| Sep 8, 2025 | 18.05 | 18.08 | 17.93 | 17.93 | 17.83 | 0.09% | 7,544 |
| Sep 5, 2025 | 18.03 | 18.08 | 17.91 | 17.91 | 17.81 | -0.33% | 3,194 |
| Sep 4, 2025 | 17.98 | 17.98 | 17.81 | 17.97 | 17.87 | 0.31% | 9,612 |
| Sep 3, 2025 | 17.98 | 17.98 | 17.88 | 17.92 | 17.82 | -0.42% | 5,234 |
| Sep 2, 2025 | 17.94 | 18.07 | 17.89 | 17.99 | 17.89 | 0.28% | 17,113 |
| Aug 29, 2025 | 18.00 | 18.10 | 17.93 | 17.94 | 17.84 | -0.36% | 28,849 |
| Aug 28, 2025 | 17.99 | 18.12 | 17.93 | 18.01 | 17.91 | 0.53% | 5,893 |
| Aug 27, 2025 | 18.00 | 18.01 | 17.90 | 17.91 | 17.81 | -0.28% | 7,682 |
| Aug 26, 2025 | 18.05 | 18.05 | 17.85 | 17.96 | 17.86 | -0.17% | 14,083 |
| Aug 25, 2025 | 17.86 | 18.16 | 17.86 | 17.99 | 17.89 | 0.63% | 28,901 |
| Aug 22, 2025 | 17.99 | 17.99 | 17.79 | 17.88 | 17.78 | 0.33% | 9,901 |
| Aug 21, 2025 | 17.88 | 17.88 | 17.67 | 17.82 | 17.72 | 0.22% | 9,534 |
| Aug 20, 2025 | 17.75 | 17.86 | 17.74 | 17.78 | 17.68 | 0.40% | 10,875 |
| Aug 19, 2025 | 17.75 | 17.75 | 17.68 | 17.71 | 17.61 | 0.11% | 6,453 |
| Aug 18, 2025 | 17.88 | 17.88 | 17.62 | 17.69 | 17.59 | -0.84% | 4,468 |
| Aug 15, 2025 | 17.85 | 17.85 | 17.77 | 17.84 | 17.74 | -0.28% | 2,929 |
| Aug 14, 2025 | 17.83 | 17.90 | 17.83 | 17.89 | 17.69 | 0.49% | 5,677 |
| Aug 13, 2025 | 17.78 | 17.90 | 17.65 | 17.80 | 17.61 | 0.12% | 12,533 |
| Aug 12, 2025 | 17.71 | 17.78 | 17.71 | 17.78 | 17.58 | 0.45% | 6,694 |
| Aug 11, 2025 | 17.75 | 17.76 | 17.70 | 17.70 | 17.50 | 0.08% | 6,850 |
| Aug 8, 2025 | 17.70 | 17.75 | 17.67 | 17.69 | 17.49 | 0.02% | 9,251 |
| Aug 7, 2025 | 17.60 | 17.70 | 17.60 | 17.68 | 17.49 | 0.67% | 6,323 |
| Aug 6, 2025 | 17.61 | 17.63 | 17.50 | 17.57 | 17.37 | 0.14% | 7,846 |
| Aug 5, 2025 | 17.58 | 17.59 | 17.50 | 17.54 | 17.35 | 0.11% | 5,965 |
| Aug 4, 2025 | 17.40 | 17.61 | 17.38 | 17.52 | 17.33 | 0.75% | 20,540 |
| Aug 1, 2025 | 17.46 | 17.46 | 17.11 | 17.39 | 17.20 | -0.06% | 13,132 |
| Jul 31, 2025 | 17.63 | 17.64 | 17.36 | 17.40 | 17.21 | -1.33% | 10,696 |
| Jul 30, 2025 | 17.69 | 17.69 | 17.55 | 17.64 | 17.44 | 0.19% | 6,020 |
| Jul 29, 2025 | 17.56 | 17.66 | 17.49 | 17.60 | 17.41 | 0.41% | 9,392 |
| Jul 28, 2025 | 17.76 | 17.76 | 17.48 | 17.53 | 17.34 | -1.27% | 3,084 |
| Jul 25, 2025 | 17.75 | 17.78 | 17.73 | 17.76 | 17.56 | 0.29% | 9,496 |
| Jul 24, 2025 | 17.75 | 17.76 | 17.66 | 17.70 | 17.51 | -0.26% | 11,754 |
| Jul 23, 2025 | 17.75 | 17.79 | 17.59 | 17.75 | 17.55 | 0.57% | 35,575 |
| Jul 22, 2025 | 17.66 | 17.74 | 17.58 | 17.65 | 17.46 | 0.74% | 5,487 |
| Jul 21, 2025 | 17.74 | 17.74 | 17.26 | 17.52 | 17.33 | -0.06% | 23,164 |
| Jul 18, 2025 | 17.54 | 17.70 | 17.51 | 17.53 | 17.34 | 0.38% | 8,441 |
| Jul 17, 2025 | 17.50 | 17.50 | 17.46 | 17.47 | 17.27 | -0.31% | 4,520 |
| Jul 16, 2025 | 17.62 | 17.66 | 17.52 | 17.52 | 17.23 | -0.51% | 3,453 |
| Jul 15, 2025 | 17.64 | 17.65 | 17.54 | 17.61 | 17.32 | 0.06% | 9,941 |
| Jul 14, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.31 | -0.40% | 8,655 |
| Jul 11, 2025 | 17.67 | 17.67 | 17.51 | 17.67 | 17.38 | 0.03% | 7,316 |