The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
5.47
+0.03 (0.55%)
At close: May 30, 2025, 4:00 PM
5.47
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.44 | 5.50 | 5.42 | 5.45 | - | 0.18% | 93,119 |
| May 29, 2025 | 5.46 | 5.47 | 5.37 | 5.44 | 5.44 | 0.74% | 378,164 |
| May 28, 2025 | 5.43 | 5.48 | 5.40 | 5.40 | 5.40 | -0.92% | 255,862 |
| May 27, 2025 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | 1.11% | 197,341 |
| May 23, 2025 | 5.34 | 5.41 | 5.34 | 5.39 | 5.39 | -0.19% | 153,291 |
| May 22, 2025 | 5.35 | 5.40 | 5.32 | 5.40 | 5.40 | 1.12% | 294,698 |
| May 21, 2025 | 5.35 | 5.35 | 5.31 | 5.34 | 5.34 | - | 155,464 |
| May 20, 2025 | 5.34 | 5.35 | 5.32 | 5.34 | 5.34 | - | 140,054 |
| May 19, 2025 | 5.33 | 5.35 | 5.31 | 5.34 | 5.34 | 0.56% | 157,151 |
| May 16, 2025 | 5.38 | 5.40 | 5.30 | 5.31 | 5.31 | -1.67% | 309,495 |
| May 15, 2025 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 0.19% | 184,890 |
| May 14, 2025 | 5.36 | 5.40 | 5.35 | 5.39 | 5.34 | 0.37% | 211,847 |
| May 13, 2025 | 5.35 | 5.38 | 5.33 | 5.37 | 5.32 | 0.75% | 228,840 |
| May 12, 2025 | 5.30 | 5.38 | 5.30 | 5.33 | 5.28 | 0.57% | 258,951 |
| May 9, 2025 | 5.31 | 5.32 | 5.27 | 5.30 | 5.25 | 0.57% | 139,977 |
| May 8, 2025 | 5.25 | 5.31 | 5.25 | 5.27 | 5.22 | - | 179,993 |
| May 7, 2025 | 5.28 | 5.29 | 5.20 | 5.27 | 5.22 | -0.19% | 171,227 |
| May 6, 2025 | 5.25 | 5.30 | 5.24 | 5.28 | 5.23 | 0.38% | 171,605 |
| May 5, 2025 | 5.27 | 5.31 | 5.25 | 5.26 | 5.21 | - | 177,921 |
| May 2, 2025 | 5.31 | 5.32 | 5.25 | 5.26 | 5.21 | -0.57% | 188,746 |
| May 1, 2025 | 5.31 | 5.33 | 5.27 | 5.29 | 5.24 | -0.19% | 201,179 |
| Apr 30, 2025 | 5.34 | 5.34 | 5.27 | 5.30 | 5.25 | -0.75% | 127,276 |
| Apr 29, 2025 | 5.32 | 5.39 | 5.31 | 5.34 | 5.29 | 0.75% | 144,525 |
| Apr 28, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.25 | - | 115,093 |
| Apr 25, 2025 | 5.28 | 5.31 | 5.27 | 5.30 | 5.25 | - | 104,569 |
| Apr 24, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.25 | -0.38% | 158,591 |
| Apr 23, 2025 | 5.32 | 5.36 | 5.28 | 5.32 | 5.27 | 1.92% | 216,535 |
| Apr 22, 2025 | 5.24 | 5.25 | 5.20 | 5.22 | 5.17 | 0.97% | 150,626 |
| Apr 21, 2025 | 5.23 | 5.26 | 5.13 | 5.17 | 5.12 | -1.34% | 261,534 |
| Apr 17, 2025 | 5.22 | 5.26 | 5.18 | 5.24 | 5.19 | 0.38% | 152,313 |
| Apr 16, 2025 | 5.37 | 5.39 | 5.21 | 5.22 | 5.17 | -2.79% | 211,755 |
| Apr 15, 2025 | 5.31 | 5.39 | 5.30 | 5.37 | 5.32 | 0.19% | 154,872 |
| Apr 14, 2025 | 5.32 | 5.42 | 5.26 | 5.36 | 5.26 | 1.90% | 240,651 |
| Apr 11, 2025 | 5.28 | 5.28 | 5.20 | 5.26 | 5.16 | 0.77% | 309,047 |
| Apr 10, 2025 | 5.25 | 5.29 | 5.15 | 5.22 | 5.12 | -1.51% | 257,241 |
| Apr 9, 2025 | 5.09 | 5.33 | 5.00 | 5.30 | 5.20 | 5.37% | 336,192 |
| Apr 8, 2025 | 5.23 | 5.28 | 5.02 | 5.03 | 4.94 | -0.59% | 424,601 |
| Apr 7, 2025 | 4.77 | 5.21 | 4.71 | 5.06 | 4.97 | 2.22% | 711,439 |
| Apr 4, 2025 | 5.18 | 5.19 | 4.89 | 4.95 | 4.86 | -4.62% | 789,833 |
| Apr 3, 2025 | 5.33 | 5.35 | 5.18 | 5.19 | 5.10 | -3.17% | 629,840 |
| Apr 2, 2025 | 5.33 | 5.39 | 5.32 | 5.36 | 5.26 | 0.56% | 110,541 |
| Apr 1, 2025 | 5.34 | 5.36 | 5.31 | 5.33 | 5.23 | -0.19% | 155,405 |
| Mar 31, 2025 | 5.38 | 5.38 | 5.32 | 5.34 | 5.24 | -0.28% | 206,177 |
| Mar 28, 2025 | 5.39 | 5.40 | 5.35 | 5.36 | 5.26 | -0.65% | 265,317 |
| Mar 27, 2025 | 5.35 | 5.39 | 5.35 | 5.39 | 5.29 | 0.56% | 147,415 |
| Mar 26, 2025 | 5.34 | 5.36 | 5.33 | 5.36 | 5.26 | 0.37% | 136,310 |
| Mar 25, 2025 | 5.33 | 5.37 | 5.33 | 5.34 | 5.24 | -0.56% | 172,882 |
| Mar 24, 2025 | 5.30 | 5.38 | 5.28 | 5.37 | 5.27 | 1.51% | 377,817 |
| Mar 21, 2025 | 5.29 | 5.29 | 5.24 | 5.29 | 5.19 | 0.23% | 246,035 |
| Mar 20, 2025 | 5.28 | 5.28 | 5.23 | 5.28 | 5.18 | -0.04% | 143,626 |