The Gabelli Global Utility & Income Trust (GLU)

NYSEAMERICAN: GLU · Real-Time Price · USD

18.88

-0.33 (-1.72%)

At close: Jul 29, 2026, 4:00 PM EDT

18.88

0.00 (0.00%)

After-hours: Jul 29, 2026, 8:00 PM EDT

GLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	19.36	19.44	18.88	18.88	18.88	-1.72%	9,122
Jul 28, 2026	19.31	19.51	19.21	19.21	19.21	-0.36%	4,796
Jul 27, 2026	19.55	19.55	19.28	19.28	19.28	-0.54%	6,440
Jul 24, 2026	19.51	19.53	19.38	19.39	19.39	-0.64%	9,295
Jul 23, 2026	18.87	19.54	18.87	19.51	19.51	0.20%	9,542
Jul 22, 2026	19.40	19.60	19.40	19.47	19.47	-0.10%	2,140
Jul 21, 2026	19.48	19.49	19.41	19.49	19.49	-0.05%	1,718
Jul 20, 2026	19.40	19.50	19.35	19.50	19.50	0.51%	4,749
Jul 17, 2026	19.34	19.45	19.32	19.40	19.40	-0.26%	3,009
Jul 16, 2026	19.50	19.70	19.33	19.56	19.45	-0.15%	17,317
Jul 15, 2026	19.62	19.69	19.47	19.59	19.48	-0.05%	2,602
Jul 14, 2026	19.57	19.70	19.56	19.60	19.49	0.67%	6,548
Jul 13, 2026	19.26	19.48	19.26	19.47	19.36	0.62%	4,377
Jul 10, 2026	19.37	19.50	19.27	19.35	19.24	0.10%	1,342
Jul 9, 2026	19.39	19.56	19.30	19.33	19.22	0.44%	8,239
Jul 8, 2026	19.39	19.49	19.21	19.25	19.14	-0.75%	10,048
Jul 7, 2026	19.42	19.53	19.27	19.39	19.28	0.05%	4,337
Jul 6, 2026	19.26	19.45	19.26	19.38	19.27	0.41%	9,349
Jul 2, 2026	19.23	19.34	18.86	19.30	19.19	0.52%	3,536
Jul 1, 2026	19.20	19.20	19.09	19.20	19.09	-0.01%	14,843
Jun 30, 2026	19.14	19.27	19.02	19.20	19.09	0.75%	6,348
Jun 29, 2026	19.05	19.24	18.85	19.06	18.95	0.47%	7,896
Jun 26, 2026	18.92	19.05	18.85	18.97	18.86	-0.29%	5,894
Jun 25, 2026	18.96	19.14	18.85	19.03	18.92	0.18%	7,514
Jun 24, 2026	18.76	18.99	18.65	18.99	18.88	1.28%	4,278
Jun 23, 2026	18.85	18.91	18.55	18.75	18.64	-0.53%	6,580
Jun 22, 2026	18.91	18.91	18.68	18.85	18.74	0.27%	7,840
Jun 18, 2026	18.56	19.06	18.56	18.80	18.69	2.29%	7,463
Jun 17, 2026	19.00	19.11	18.38	18.38	18.28	-3.26%	10,968
Jun 16, 2026	19.00	19.08	18.99	19.00	18.89	-0.05%	9,923
Jun 15, 2026	19.20	19.24	18.98	19.01	18.90	-	9,512
Jun 12, 2026	18.99	19.19	18.99	19.12	18.90	0.47%	7,523
Jun 11, 2026	18.93	19.14	18.92	19.03	18.81	1.22%	6,697
Jun 10, 2026	18.78	19.07	18.75	18.80	18.59	-0.05%	10,622
Jun 9, 2026	18.94	19.20	18.75	18.81	18.60	-0.58%	4,834
Jun 8, 2026	19.11	19.21	18.75	18.92	18.71	-1.02%	6,602
Jun 5, 2026	19.11	19.27	18.02	19.12	18.90	-1.37%	23,112
Jun 4, 2026	19.27	19.42	19.24	19.38	19.16	0.58%	7,838
Jun 3, 2026	19.23	19.34	19.23	19.27	19.05	-0.11%	4,149
Jun 2, 2026	19.29	19.34	19.07	19.29	19.07	-	12,149
Jun 1, 2026	19.28	19.40	19.25	19.29	19.07	-0.57%	12,850
May 29, 2026	19.51	19.59	19.37	19.40	19.18	-0.54%	8,371
May 28, 2026	19.33	19.57	19.25	19.51	19.28	-0.26%	6,773
May 27, 2026	19.54	19.71	19.40	19.56	19.33	-0.23%	2,661
May 26, 2026	19.52	19.60	19.42	19.60	19.38	1.03%	5,005
May 22, 2026	19.30	19.46	19.17	19.40	19.18	0.86%	7,004
May 21, 2026	19.35	19.35	19.01	19.24	19.02	-0.59%	9,781
May 20, 2026	19.23	19.44	19.23	19.35	19.13	1.10%	6,659
May 19, 2026	19.05	19.22	18.99	19.14	18.92	0.47%	6,411
May 18, 2026	19.21	19.49	19.05	19.05	18.83	-2.41%	24,865