The Gabelli Utility Trust (GUT.PRC)
NYSE: GUT.PRC · Real-Time Price · USD · Preferred Stock
22.60
+0.07 (0.31%)
At close: Jun 20, 2025
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 22.41 | 22.46 | 22.41 | 22.46 | 22.46 | 0.25% | 820 |
| Jun 27, 2025 | 22.42 | 22.49 | 22.40 | 22.40 | 22.40 | -0.09% | 5,818 |
| Jun 26, 2025 | 22.59 | 22.75 | 22.36 | 22.42 | 22.42 | -0.31% | 8,855 |
| Jun 25, 2025 | 22.50 | 22.56 | 22.46 | 22.49 | 22.49 | 0.31% | 1,721 |
| Jun 24, 2025 | 22.56 | 22.72 | 22.40 | 22.42 | 22.42 | -0.88% | 11,889 |
| Jun 23, 2025 | 22.48 | 22.66 | 22.46 | 22.62 | 22.62 | 0.09% | 3,805 |
| Jun 20, 2025 | 22.65 | 22.68 | 22.56 | 22.60 | 22.60 | 0.31% | 926 |
| Jun 18, 2025 | 22.55 | 22.67 | 22.53 | 22.53 | 22.53 | -2.34% | 6,209 |
| Jun 17, 2025 | 22.97 | 23.12 | 22.70 | 23.07 | 22.73 | 0.59% | 5,220 |
| Jun 16, 2025 | 22.90 | 22.94 | 22.80 | 22.94 | 22.60 | -0.02% | 977 |
| Jun 13, 2025 | 22.98 | 22.98 | 22.94 | 22.94 | 22.61 | -0.36% | 488 |
| Jun 12, 2025 | 22.93 | 23.02 | 22.85 | 23.02 | 22.69 | 0.48% | 4,647 |
| Jun 11, 2025 | 23.03 | 23.03 | 22.81 | 22.91 | 22.58 | -0.43% | 4,011 |
| Jun 10, 2025 | 23.10 | 23.30 | 23.01 | 23.01 | 22.67 | 0.87% | 1,102 |
| Jun 9, 2025 | 22.80 | 22.81 | 22.80 | 22.81 | 22.48 | 0.48% | 629 |
| Jun 6, 2025 | 22.80 | 22.86 | 22.44 | 22.70 | 22.37 | -0.18% | 8,585 |
| Jun 5, 2025 | 22.89 | 22.89 | 22.74 | 22.74 | 22.41 | -0.59% | 3,302 |
| Jun 4, 2025 | 22.80 | 22.88 | 22.80 | 22.88 | 22.54 | -0.11% | 1,940 |
| Jun 3, 2025 | 22.98 | 22.98 | 22.90 | 22.90 | 22.57 | -0.30% | 400 |
| Jun 2, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.64 | -2.26% | 239 |
| May 30, 2025 | 22.90 | 23.50 | 22.55 | 23.50 | 23.16 | 3.07% | 8,714 |
| May 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.47 | - | 1,717 |
| May 28, 2025 | 23.05 | 23.46 | 22.73 | 22.80 | 22.47 | -0.96% | 7,652 |
| May 27, 2025 | 23.20 | 23.20 | 22.50 | 23.02 | 22.69 | -0.78% | 7,889 |
| May 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.86 | - | 1,360 |
| May 22, 2025 | 23.20 | 23.24 | 23.20 | 23.20 | 22.86 | - | 1,368 |
| May 21, 2025 | 23.43 | 23.43 | 23.20 | 23.20 | 22.86 | -0.04% | 1,825 |
| May 20, 2025 | 23.30 | 23.30 | 23.20 | 23.21 | 22.87 | -0.32% | 5,403 |
| May 19, 2025 | 23.29 | 23.29 | 23.21 | 23.29 | 22.95 | -0.35% | 526 |
| May 16, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.03 | -0.52% | 511 |
| May 15, 2025 | 23.51 | 23.51 | 23.49 | 23.49 | 23.15 | 0.04% | 524 |
| May 14, 2025 | 23.34 | 23.48 | 23.34 | 23.48 | 23.14 | -0.17% | 545 |
| May 13, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.18 | -0.13% | 723 |
| May 12, 2025 | 23.33 | 23.55 | 23.33 | 23.55 | 23.21 | -0.20% | 245 |
| May 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.25 | 1.23% | 243 |
| May 8, 2025 | 23.49 | 23.51 | 23.15 | 23.31 | 22.97 | -1.15% | 18,808 |
| May 7, 2025 | 23.48 | 23.58 | 23.45 | 23.58 | 23.24 | -0.30% | 2,735 |
| May 6, 2025 | 23.45 | 23.71 | 23.45 | 23.65 | 23.31 | -0.76% | 4,245 |
| May 5, 2025 | 23.61 | 23.83 | 23.61 | 23.83 | 23.48 | 0.97% | 486 |
| May 2, 2025 | 23.80 | 23.80 | 23.59 | 23.60 | 23.26 | -0.84% | 460 |
| May 1, 2025 | 23.85 | 23.85 | 23.65 | 23.80 | 23.45 | -0.75% | 1,690 |
| Apr 30, 2025 | 24.00 | 24.00 | 23.60 | 23.98 | 23.63 | -0.08% | 1,953 |
| Apr 29, 2025 | 23.74 | 24.00 | 23.63 | 24.00 | 23.65 | 1.14% | 1,201 |
| Apr 28, 2025 | 23.85 | 24.03 | 23.73 | 23.73 | 23.39 | -1.33% | 1,170 |
| Apr 25, 2025 | 23.90 | 24.05 | 23.90 | 24.05 | 23.70 | -0.41% | 1,170 |
| Apr 24, 2025 | 23.76 | 24.15 | 23.72 | 24.15 | 23.80 | 1.26% | 2,830 |
| Apr 23, 2025 | 24.02 | 24.11 | 23.85 | 23.85 | 23.50 | -1.36% | 1,418 |
| Apr 22, 2025 | 24.17 | 24.18 | 24.17 | 24.18 | 23.83 | 0.05% | 235 |
| Apr 21, 2025 | 23.97 | 24.31 | 23.67 | 24.17 | 23.82 | 0.32% | 3,156 |
| Apr 17, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.74 | - | 517 |