The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
18.52
+0.10 (0.54%)
Nov 6, 2026, 4:00 PM EST - Market closed
GLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.42 | 18.66 | 18.41 | 18.52 | 18.52 | 0.54% | 3,336 |
| Nov 5, 2026 | 18.54 | 18.72 | 18.30 | 18.42 | 18.42 | -0.30% | 14,746 |
| Nov 4, 2026 | 18.59 | 18.59 | 18.02 | 18.48 | 18.48 | 1.40% | 20,727 |
| Nov 3, 2026 | 18.24 | 18.26 | 18.12 | 18.22 | 18.22 | 0.47% | 6,813 |
| Nov 2, 2026 | 18.00 | 18.21 | 17.97 | 18.14 | 18.14 | 0.50% | 6,503 |
| Oct 30, 2026 | 18.02 | 18.26 | 17.94 | 18.05 | 18.05 | 0.61% | 19,416 |
| Oct 29, 2026 | 17.94 | 18.23 | 17.76 | 17.94 | 17.94 | 0.84% | 12,423 |
| Oct 28, 2026 | 17.86 | 17.86 | 17.66 | 17.79 | 17.79 | -0.03% | 7,909 |
| Oct 27, 2026 | 17.60 | 17.80 | 17.60 | 17.79 | 17.79 | 0.68% | 14,729 |
| Oct 26, 2026 | 17.48 | 17.70 | 17.48 | 17.67 | 17.67 | 1.09% | 10,238 |
| Oct 23, 2026 | 17.70 | 17.72 | 17.20 | 17.48 | 17.48 | -0.46% | 7,340 |
| Oct 22, 2026 | 17.60 | 17.68 | 17.30 | 17.56 | 17.56 | -0.79% | 13,778 |
| Oct 21, 2026 | 17.65 | 17.73 | 17.42 | 17.70 | 17.70 | 1.49% | 2,218 |
| Oct 20, 2026 | 17.45 | 17.54 | 17.30 | 17.44 | 17.44 | -0.06% | 4,703 |
| Oct 19, 2026 | 17.37 | 17.50 | 17.34 | 17.45 | 17.45 | -1.08% | 6,445 |
| Oct 16, 2026 | 17.47 | 17.64 | 17.47 | 17.64 | 17.64 | 0.89% | 5,847 |
| Oct 15, 2026 | 17.54 | 17.75 | 17.32 | 17.60 | 17.49 | 0.83% | 1,641 |
| Oct 14, 2026 | 17.52 | 17.62 | 17.29 | 17.45 | 17.34 | -1.52% | 26,324 |
| Oct 13, 2026 | 17.73 | 17.73 | 17.56 | 17.72 | 17.61 | 0.57% | 2,661 |
| Oct 12, 2026 | 17.50 | 17.62 | 17.47 | 17.62 | 17.51 | 0.57% | 7,743 |
| Oct 9, 2026 | 17.55 | 17.55 | 17.43 | 17.52 | 17.41 | - | 4,879 |
| Oct 8, 2026 | 17.60 | 17.73 | 17.33 | 17.52 | 17.41 | -0.14% | 30,707 |
| Oct 7, 2026 | 17.66 | 17.70 | 17.41 | 17.55 | 17.44 | -0.93% | 8,655 |
| Oct 6, 2026 | 17.58 | 17.71 | 17.58 | 17.71 | 17.60 | 0.28% | 3,856 |
| Oct 5, 2026 | 17.45 | 17.76 | 17.45 | 17.66 | 17.55 | 1.20% | 13,170 |
| Oct 2, 2026 | 17.78 | 17.85 | 17.43 | 17.45 | 17.34 | -0.80% | 9,280 |
| Oct 1, 2026 | 17.76 | 17.81 | 17.39 | 17.59 | 17.48 | -0.82% | 14,791 |
| Sep 30, 2026 | 17.73 | 17.74 | 17.56 | 17.74 | 17.62 | -0.14% | 4,428 |
| Sep 29, 2026 | 17.94 | 17.94 | 17.57 | 17.76 | 17.65 | -0.17% | 2,047 |
| Sep 28, 2026 | 17.82 | 18.00 | 17.61 | 17.79 | 17.68 | -0.17% | 2,911 |
| Sep 25, 2026 | 18.34 | 18.34 | 17.66 | 17.82 | 17.71 | -2.46% | 14,426 |
| Sep 24, 2026 | 18.43 | 18.53 | 18.18 | 18.27 | 18.16 | -0.49% | 15,541 |
| Sep 23, 2026 | 18.70 | 18.70 | 18.30 | 18.36 | 18.25 | -1.98% | 9,515 |
| Sep 22, 2026 | 18.50 | 18.73 | 18.38 | 18.73 | 18.61 | 1.74% | 10,236 |
| Sep 21, 2026 | 18.50 | 18.50 | 18.19 | 18.41 | 18.29 | 0.44% | 7,828 |
| Sep 18, 2026 | 18.44 | 18.51 | 18.33 | 18.33 | 18.22 | -1.03% | 3,475 |
| Sep 17, 2026 | 18.47 | 18.91 | 18.38 | 18.52 | 18.40 | 0.62% | 3,259 |
| Sep 16, 2026 | 18.51 | 18.63 | 18.35 | 18.41 | 18.29 | -0.03% | 7,716 |
| Sep 15, 2026 | 18.72 | 18.72 | 18.35 | 18.52 | 18.29 | -0.59% | 5,893 |
| Sep 14, 2026 | 18.86 | 19.10 | 18.49 | 18.63 | 18.40 | -1.69% | 11,774 |
| Sep 11, 2026 | 19.13 | 19.13 | 18.94 | 18.95 | 18.72 | -0.21% | 2,578 |
| Sep 10, 2026 | 18.98 | 19.11 | 18.86 | 18.99 | 18.76 | -0.26% | 6,083 |
| Sep 9, 2026 | 19.20 | 19.20 | 19.04 | 19.04 | 18.81 | -1.14% | 3,992 |
| Sep 8, 2026 | 19.09 | 19.26 | 19.09 | 19.26 | 19.03 | -0.13% | 4,944 |
| Sep 4, 2026 | 19.07 | 19.40 | 19.07 | 19.29 | 19.05 | 0.89% | 8,662 |
| Sep 3, 2026 | 19.18 | 19.61 | 19.10 | 19.12 | 18.88 | -0.37% | 8,392 |
| Sep 2, 2026 | 19.23 | 19.26 | 19.05 | 19.19 | 18.95 | 0.45% | 7,095 |
| Sep 1, 2026 | 19.28 | 19.28 | 19.10 | 19.10 | 18.87 | -0.05% | 1,197 |
| Aug 31, 2026 | 19.10 | 19.23 | 19.10 | 19.11 | 18.88 | -0.21% | 6,139 |
| Aug 28, 2026 | 19.38 | 19.50 | 19.15 | 19.15 | 18.92 | -1.08% | 4,422 |