Skip to main content
The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
16.05
-0.23 (-1.41%)
Feb 21, 2025, 4:00 PM EST - Market closed

GLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2216.2215.8616.0516.05-1.41%25,602
Feb 20, 202515.6516.2815.6416.2816.282.33%23,813
Feb 19, 202516.1116.1115.8115.9115.910.19%3,199
Feb 18, 202515.7716.1515.7415.8815.880.06%28,571
Feb 14, 202515.9515.9915.6315.8715.871.67%25,112
Feb 13, 202515.6515.9815.4615.6115.61-0.19%12,888
Feb 12, 202515.5415.7515.5415.6415.54-1.32%8,994
Feb 11, 202515.5915.8715.5115.8515.751.34%9,576
Feb 10, 202515.6515.6515.2815.6415.540.29%8,311
Feb 7, 202515.5615.6315.5115.5915.50-0.36%8,788
Feb 6, 202515.6815.6815.4515.6515.550.29%6,437
Feb 5, 202515.6515.6715.4015.6115.51-0.48%11,238
Feb 4, 202515.5515.6815.4515.6815.580.77%13,500
Feb 3, 202515.4315.5615.2715.5615.460.78%20,313
Jan 31, 202515.5715.7015.4115.4415.340.46%9,593
Jan 30, 202515.3515.4315.2915.3715.270.13%15,493
Jan 29, 202515.2115.7915.1815.3515.250.92%16,773
Jan 28, 202515.0915.2615.0315.2115.111.67%10,324
Jan 27, 202514.7315.1814.7314.9614.87-3.17%22,671
Jan 24, 202515.4215.4915.1515.4515.350.98%19,154
Jan 23, 202515.1115.3715.0515.3015.201.86%19,702
Jan 22, 202515.2515.3015.0215.0214.92-0.60%10,776
Jan 21, 202515.0215.2514.9515.1115.011.34%12,418
Jan 17, 202515.1115.2014.8814.9114.82-0.96%9,299
Jan 16, 202514.6215.2514.6215.0614.962.21%15,361
Jan 15, 202514.7714.9714.7314.7314.54-0.03%16,434
Jan 14, 202514.7014.8614.7014.7314.540.22%8,531
Jan 13, 202514.6714.7714.5114.7014.510.21%7,776
Jan 10, 202515.1015.1214.6714.6714.48-3.30%23,965
Jan 8, 202515.2715.2715.0715.1714.97-0.82%10,182
Jan 7, 202515.2815.3415.1515.3015.10-0.36%5,465
Jan 6, 202515.0515.5915.0515.3515.150.99%17,780
Jan 3, 202515.0315.4715.0215.2015.000.46%6,289
Jan 2, 202515.1215.1315.0615.1314.930.87%6,763
Dec 31, 202415.0115.1415.0015.0014.81-0.66%6,229
Dec 30, 202415.2415.4615.0015.1014.91-1.44%7,080
Dec 27, 202415.0515.3215.0015.3215.121.12%13,718
Dec 26, 202415.2215.4615.1515.1514.950.66%10,413
Dec 24, 202415.4215.5715.0115.0514.86-0.92%12,416
Dec 23, 202415.3015.4615.1015.1914.99-1.75%13,865
Dec 20, 202415.3715.7015.1015.4615.260.85%16,330
Dec 19, 202415.5915.8315.1415.3315.13-1.67%22,730
Dec 18, 202416.1016.1515.5515.5915.39-2.32%23,464
Dec 17, 202416.1416.3015.9615.9615.75-2.50%12,568
Dec 16, 202416.3616.3915.9316.3716.160.31%19,222
Dec 13, 202416.3216.4216.2316.3216.11-0.74%25,793
Dec 12, 202416.3416.4416.0616.4416.130.56%30,197
Dec 11, 202416.3016.4816.1016.3516.04-12,888
Dec 10, 202416.0316.3916.0316.3516.040.43%3,882
Dec 9, 202416.5016.5016.1716.2815.97-0.73%8,756
Dec 6, 202416.6716.6716.2916.4016.09-0.73%25,167
Dec 5, 202416.4016.5516.2216.5216.21-0.69%30,577
Dec 4, 202416.3016.6516.2616.6416.321.62%16,243
Dec 3, 202416.3816.4816.2916.3716.06-0.06%21,280
Dec 2, 202416.3516.5816.1916.3816.07-0.49%16,492
Nov 29, 202416.1016.6116.1016.4616.151.16%13,225
Nov 27, 202416.6516.6616.1416.2715.96-2.51%36,992
Nov 26, 202416.2116.7516.2116.6916.371.77%29,796
Nov 25, 202416.8116.8116.2516.4016.09-0.85%19,294
Nov 22, 202416.5016.6616.3216.5416.230.36%8,130
Nov 21, 202416.5016.6316.2416.4816.17-0.06%25,318
Nov 20, 202416.2016.4916.1816.4916.181.17%19,576
Nov 19, 202416.0516.4616.0516.3015.990.93%5,821
Nov 18, 202416.0016.1516.0016.1515.840.56%5,000
Nov 15, 202416.0916.1415.9016.0615.760.25%7,763
Nov 14, 202416.0216.3215.9316.0215.72-0.87%7,809
Nov 13, 202416.0816.4816.0016.1615.76-0.43%17,293
Nov 12, 202416.1316.3616.0416.2315.82-0.12%16,341
Nov 11, 202416.5116.5216.0616.2515.84-1.16%17,050
Nov 8, 202416.2916.8016.1316.4416.03-0.12%15,220
Nov 7, 202416.6316.7016.3516.4616.05-0.85%9,093
Nov 6, 202416.3417.4416.3416.6016.191.84%28,064
Nov 5, 202416.7516.7516.1016.3015.891.45%7,083
Nov 4, 202416.0016.3016.0016.0715.670.73%14,257
Nov 1, 202416.2316.2315.8515.9515.55-1.34%10,169
Oct 31, 202416.2116.3216.1016.1715.760.19%6,883
Oct 30, 202416.2216.3816.1416.1415.73-0.23%5,115
Oct 29, 202416.3016.3016.0816.1815.77-0.34%8,982
Oct 28, 202416.4016.4016.1316.2315.820.06%8,230
Oct 25, 202416.4016.4016.1716.2215.81-0.25%11,381
Oct 24, 202416.6116.6116.2016.2615.85-0.91%20,866
Oct 23, 202416.2316.4216.1016.4116.001.74%22,663
Oct 22, 202416.4816.7216.1116.1315.73-1.95%18,967
Oct 21, 202416.5016.6016.2016.4516.04-0.02%24,752
Oct 18, 202417.1617.1616.3316.4516.04-4.23%17,949
Oct 17, 202416.7117.1816.3017.1816.754.44%23,504
Oct 16, 202416.3016.8016.3016.4515.950.80%8,935
Oct 15, 202416.7216.7216.3216.3215.82-1.09%20,169
Oct 14, 202416.4216.8816.1616.5015.991.54%20,114
Oct 11, 202416.1516.3716.1516.2515.750.62%2,943
Oct 10, 202416.2216.4015.8616.1515.660.56%20,975
Oct 9, 202415.9316.1115.9316.0615.570.82%5,289
Oct 8, 202416.2816.2815.8615.9315.44-1.61%18,232
Oct 7, 202416.1916.3216.0516.1915.69-8,203
Oct 4, 202416.2516.2516.1516.1915.690.25%2,921
Oct 3, 202416.2216.3716.1016.1515.66-0.31%6,882
Oct 2, 202416.6716.6716.1216.2015.70-1.82%9,559
Oct 1, 202416.3116.5116.1016.5015.990.09%11,213
Sep 30, 202416.4816.5216.4016.4915.980.15%5,561
Sep 27, 202416.5216.6716.3216.4615.960.24%12,828