The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
16.00
-0.05 (-0.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed

GLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202516.0716.3415.7716.0316.03-0.12%13,554
Apr 24, 202516.1516.2115.8616.0516.051.33%14,930
Apr 23, 202516.2016.4415.7615.8415.84-0.69%34,515
Apr 22, 202515.8416.0315.6715.9515.950.95%28,323
Apr 21, 202516.0816.0815.5215.8015.80-0.84%5,197
Apr 17, 202516.1016.2015.9315.9315.931.62%11,060
Apr 16, 202515.8816.0715.6815.6815.68-0.26%23,943
Apr 15, 202515.5515.8015.5415.7215.721.75%12,656
Apr 14, 202515.3215.5515.3215.4515.351.90%24,456
Apr 11, 202514.5515.4314.5415.1615.074.50%24,936
Apr 10, 202515.1615.1614.5114.5114.42-4.29%5,947
Apr 9, 202514.2715.7314.2715.1615.063.13%11,218
Apr 8, 202514.5715.1814.5714.7014.610.89%23,724
Apr 7, 202514.8016.0114.0714.5714.48-6.24%38,146
Apr 4, 202516.1316.1815.2115.5415.44-3.66%19,204
Apr 3, 202516.2516.3016.0616.1316.03-1.35%8,815
Apr 2, 202516.2516.3516.2216.3516.251.75%2,418
Apr 1, 202516.2216.2216.0016.0715.97-1.12%5,186
Mar 31, 202516.1416.4516.1416.2516.150.84%3,740
Mar 28, 202516.3716.3716.0916.1216.01-0.77%3,736
Mar 27, 202516.2416.2816.0716.2416.140.37%3,562
Mar 26, 202516.3816.3816.1616.1816.080.81%2,803
Mar 25, 202516.2916.4416.0516.0515.950.25%15,870
Mar 24, 202516.2916.4316.0116.0115.91-1.60%19,649
Mar 21, 202516.1016.2816.0016.2716.171.05%8,089
Mar 20, 202516.1316.1316.0316.1016.00-0.18%6,718
Mar 19, 202516.1116.2315.9816.1316.031.16%3,060
Mar 18, 202516.0116.0815.8915.9515.84-0.19%6,732
Mar 17, 202515.8716.1515.8715.9815.870.47%7,913
Mar 14, 202515.8616.0615.8015.9015.700.28%6,066
Mar 13, 202515.7516.0415.7515.8615.661.12%6,185
Mar 12, 202515.8816.0415.6815.6815.48-1.07%6,202
Mar 11, 202515.8415.9215.6715.8515.650.44%9,756
Mar 10, 202515.7816.1115.7815.7815.58-2.11%4,473
Mar 7, 202515.9616.1315.6216.1215.922.62%13,058
Mar 6, 202515.7015.8715.1915.7115.510.03%14,921
Mar 5, 202515.8215.8515.6115.7115.51-0.03%5,423
Mar 4, 202515.9815.9815.4815.7115.51-0.54%33,015
Mar 3, 202516.0816.1215.7315.8015.60-0.19%11,597
Feb 28, 202515.9815.9815.7015.8315.63-0.16%5,134
Feb 27, 202515.9916.0115.6315.8515.65-0.63%11,637
Feb 26, 202515.9016.0615.6615.9515.75-0.13%20,973
Feb 25, 202515.9416.0815.8115.9715.770.31%15,148
Feb 24, 202516.0516.1315.7915.9215.72-0.81%13,539
Feb 21, 202516.2216.2215.8616.0515.85-1.41%25,602
Feb 20, 202515.6516.2815.6416.2816.082.33%23,813
Feb 19, 202516.1116.1115.8115.9115.710.19%3,199
Feb 18, 202515.7716.1515.7415.8815.680.06%28,571
Feb 14, 202515.9515.9915.6315.8715.671.67%25,112
Feb 13, 202515.6515.9815.4615.6115.42-0.19%12,888