The Gabelli Utility Trust (GUT.PRC)
NYSE: GUT.PRC · Real-Time Price · USD · Preferred Stock
23.37
-0.12 (-0.53%)
At close: May 16, 2025
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 23.30 | 23.30 | 23.20 | 23.21 | 23.21 | -0.32% | 5,403 |
| May 19, 2025 | 23.29 | 23.29 | 23.21 | 23.29 | 23.29 | -0.35% | 526 |
| May 16, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.52% | 511 |
| May 15, 2025 | 23.51 | 23.51 | 23.49 | 23.49 | 23.49 | 0.04% | 524 |
| May 14, 2025 | 23.34 | 23.48 | 23.34 | 23.48 | 23.48 | -0.17% | 545 |
| May 13, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.13% | 723 |
| May 12, 2025 | 23.33 | 23.55 | 23.33 | 23.55 | 23.55 | -0.20% | 245 |
| May 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.23% | 243 |
| May 8, 2025 | 23.49 | 23.51 | 23.15 | 23.31 | 23.31 | -1.15% | 18,808 |
| May 7, 2025 | 23.48 | 23.58 | 23.45 | 23.58 | 23.58 | -0.30% | 2,735 |
| May 6, 2025 | 23.45 | 23.71 | 23.45 | 23.65 | 23.65 | -0.76% | 4,245 |
| May 5, 2025 | 23.61 | 23.83 | 23.61 | 23.83 | 23.83 | 0.97% | 486 |
| May 2, 2025 | 23.80 | 23.80 | 23.59 | 23.60 | 23.60 | -0.84% | 460 |
| May 1, 2025 | 23.85 | 23.85 | 23.65 | 23.80 | 23.80 | -0.75% | 1,690 |
| Apr 30, 2025 | 24.00 | 24.00 | 23.60 | 23.98 | 23.98 | -0.08% | 1,953 |
| Apr 29, 2025 | 23.74 | 24.00 | 23.63 | 24.00 | 24.00 | 1.14% | 1,201 |
| Apr 28, 2025 | 23.85 | 24.03 | 23.73 | 23.73 | 23.73 | -1.33% | 1,170 |
| Apr 25, 2025 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | -0.41% | 1,170 |
| Apr 24, 2025 | 23.76 | 24.15 | 23.72 | 24.15 | 24.15 | 1.26% | 2,830 |
| Apr 23, 2025 | 24.02 | 24.11 | 23.85 | 23.85 | 23.85 | -1.36% | 1,418 |
| Apr 22, 2025 | 24.17 | 24.18 | 24.17 | 24.18 | 24.18 | 0.05% | 235 |
| Apr 21, 2025 | 23.97 | 24.31 | 23.67 | 24.17 | 24.17 | 0.32% | 3,156 |
| Apr 17, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 517 |
| Apr 16, 2025 | 24.13 | 24.17 | 24.09 | 24.09 | 24.09 | -2.51% | 1,030 |
| Apr 15, 2025 | 23.46 | 24.71 | 23.46 | 24.71 | 24.71 | 0.06% | 4,615 |
| Apr 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.34% | 367 |
| Apr 11, 2025 | 24.25 | 24.78 | 24.25 | 24.78 | 24.78 | 2.69% | 1,998 |
| Apr 10, 2025 | 24.70 | 24.70 | 23.90 | 24.13 | 24.13 | -2.65% | 607 |
| Apr 9, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.13% | 358 |
| Apr 7, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.16% | 886 |
| Apr 4, 2025 | 23.86 | 24.86 | 23.81 | 24.86 | 24.86 | 3.24% | 1,691 |
| Apr 3, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.85% | 100 |
| Apr 2, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.40% | 1,081 |
| Apr 1, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.79% | 100 |
| Mar 31, 2025 | 23.86 | 24.00 | 23.86 | 24.00 | 24.00 | -0.94% | 324 |
| Mar 28, 2025 | 23.95 | 24.57 | 23.95 | 24.23 | 24.23 | 0.47% | 2,589 |
| Mar 27, 2025 | 23.88 | 24.12 | 23.88 | 24.12 | 24.12 | 1.28% | 1,211 |
| Mar 26, 2025 | 24.03 | 24.24 | 23.70 | 23.81 | 23.81 | -0.61% | 6,527 |
| Mar 25, 2025 | 23.99 | 24.00 | 23.96 | 23.96 | 23.96 | 0.19% | 927 |
| Mar 24, 2025 | 23.92 | 24.29 | 23.91 | 23.91 | 23.91 | 0.05% | 2,939 |
| Mar 21, 2025 | 23.91 | 24.27 | 23.89 | 23.90 | 23.90 | -1.85% | 1,149 |
| Mar 20, 2025 | 24.15 | 24.35 | 24.01 | 24.35 | 24.35 | -1.10% | 2,304 |
| Mar 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.28 | -0.08% | 469 |
| Mar 14, 2025 | 24.35 | 24.64 | 24.26 | 24.64 | 24.30 | 0.98% | 5,124 |
| Mar 13, 2025 | 24.44 | 24.44 | 24.40 | 24.40 | 24.07 | 0.44% | 812 |
| Mar 12, 2025 | 24.43 | 24.43 | 24.29 | 24.29 | 23.96 | -0.52% | 1,226 |
| Mar 11, 2025 | 24.42 | 24.42 | 24.40 | 24.42 | 24.09 | 0.21% | 856 |
| Mar 10, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.04 | 0.42% | 302 |
| Mar 7, 2025 | 24.31 | 24.31 | 24.27 | 24.27 | 23.94 | -0.09% | 515 |
| Mar 6, 2025 | 24.20 | 24.29 | 24.10 | 24.29 | 23.96 | -0.04% | 4,990 |