The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
5.27
+0.17 (3.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.17 | 5.29 | 5.10 | 5.27 | 5.27 | 3.33% | 363,188 |
| Dec 19, 2024 | 5.13 | 5.15 | 5.03 | 5.10 | 5.10 | 0.59% | 303,902 |
| Dec 18, 2024 | 5.16 | 5.22 | 5.07 | 5.07 | 5.07 | -2.12% | 325,714 |
| Dec 17, 2024 | 5.31 | 5.35 | 5.16 | 5.18 | 5.18 | -1.89% | 328,256 |
| Dec 16, 2024 | 5.38 | 5.40 | 5.23 | 5.28 | 5.28 | -1.86% | 335,034 |
| Dec 13, 2024 | 5.38 | 5.40 | 5.33 | 5.38 | 5.38 | -0.74% | 178,596 |
| Dec 12, 2024 | 5.40 | 5.46 | 5.37 | 5.42 | 5.37 | 0.18% | 266,162 |
| Dec 11, 2024 | 5.45 | 5.47 | 5.38 | 5.41 | 5.36 | -0.55% | 405,578 |
| Dec 10, 2024 | 5.45 | 5.45 | 5.38 | 5.44 | 5.39 | 0.18% | 226,777 |
| Dec 9, 2024 | 5.45 | 5.47 | 5.40 | 5.43 | 5.38 | -0.18% | 283,131 |
| Dec 6, 2024 | 5.42 | 5.46 | 5.36 | 5.44 | 5.39 | 0.37% | 322,246 |
| Dec 5, 2024 | 5.38 | 5.43 | 5.31 | 5.42 | 5.37 | 2.07% | 274,402 |
| Dec 4, 2024 | 5.31 | 5.36 | 5.30 | 5.31 | 5.26 | -1.12% | 167,212 |
| Dec 3, 2024 | 5.23 | 5.40 | 5.23 | 5.37 | 5.32 | 2.87% | 341,844 |
| Dec 2, 2024 | 5.24 | 5.26 | 5.21 | 5.22 | 5.17 | -0.19% | 239,888 |
| Nov 29, 2024 | 5.18 | 5.25 | 5.18 | 5.23 | 5.18 | 0.87% | 156,124 |
| Nov 27, 2024 | 5.17 | 5.21 | 5.15 | 5.19 | 5.14 | 0.29% | 330,488 |
| Nov 26, 2024 | 5.26 | 5.28 | 5.15 | 5.17 | 5.12 | -1.34% | 440,157 |
| Nov 25, 2024 | 5.31 | 5.35 | 5.22 | 5.24 | 5.19 | -1.13% | 392,718 |
| Nov 22, 2024 | 5.35 | 5.35 | 5.29 | 5.30 | 5.25 | -0.93% | 218,529 |
| Nov 21, 2024 | 5.38 | 5.38 | 5.30 | 5.35 | 5.30 | - | 460,021 |
| Nov 20, 2024 | 5.38 | 5.38 | 5.32 | 5.35 | 5.30 | -0.56% | 308,819 |
| Nov 19, 2024 | 5.39 | 5.40 | 5.35 | 5.38 | 5.33 | -0.19% | 279,305 |
| Nov 18, 2024 | 5.39 | 5.39 | 5.28 | 5.39 | 5.34 | 1.89% | 440,170 |
| Nov 15, 2024 | 5.20 | 5.29 | 5.17 | 5.29 | 5.24 | 2.32% | 294,533 |
| Nov 14, 2024 | 5.02 | 5.18 | 5.01 | 5.17 | 5.12 | 2.38% | 551,513 |
| Nov 13, 2024 | 5.14 | 5.18 | 5.01 | 5.05 | 4.96 | -0.59% | 519,261 |
| Nov 12, 2024 | 5.05 | 5.09 | 5.01 | 5.08 | 4.99 | 0.40% | 352,916 |
| Nov 11, 2024 | 5.08 | 5.08 | 5.04 | 5.06 | 4.97 | 0.60% | 281,941 |
| Nov 8, 2024 | 4.99 | 5.05 | 4.99 | 5.03 | 4.94 | 0.80% | 462,752 |
| Nov 7, 2024 | 5.03 | 5.05 | 4.97 | 4.99 | 4.90 | -0.60% | 614,467 |
| Nov 6, 2024 | 5.03 | 5.07 | 5.02 | 5.02 | 4.93 | -0.20% | 289,983 |
| Nov 5, 2024 | 5.02 | 5.10 | 5.02 | 5.03 | 4.94 | 0.20% | 180,733 |
| Nov 4, 2024 | 5.08 | 5.09 | 5.02 | 5.02 | 4.93 | -0.99% | 347,436 |
| Nov 1, 2024 | 5.07 | 5.09 | 5.05 | 5.07 | 4.98 | 0.60% | 179,604 |
| Oct 31, 2024 | 5.06 | 5.08 | 5.03 | 5.04 | 4.95 | -0.30% | 173,409 |
| Oct 30, 2024 | 5.04 | 5.07 | 5.04 | 5.06 | 4.96 | 0.20% | 204,302 |
| Oct 29, 2024 | 5.07 | 5.08 | 5.04 | 5.05 | 4.95 | -0.49% | 222,279 |
| Oct 28, 2024 | 5.05 | 5.09 | 5.04 | 5.07 | 4.98 | 0.20% | 212,990 |
| Oct 25, 2024 | 5.10 | 5.12 | 5.06 | 5.06 | 4.97 | -0.98% | 565,890 |
| Oct 24, 2024 | 5.08 | 5.11 | 5.07 | 5.11 | 5.01 | 1.19% | 314,235 |
| Oct 23, 2024 | 5.08 | 5.09 | 5.04 | 5.05 | 4.96 | - | 225,028 |
| Oct 22, 2024 | 5.09 | 5.11 | 5.04 | 5.05 | 4.96 | -0.79% | 308,031 |
| Oct 21, 2024 | 5.09 | 5.11 | 5.08 | 5.09 | 5.00 | -0.20% | 324,544 |
| Oct 18, 2024 | 5.12 | 5.15 | 5.10 | 5.10 | 5.01 | -0.58% | 198,024 |
| Oct 17, 2024 | 5.13 | 5.18 | 5.11 | 5.13 | 5.03 | -1.54% | 330,301 |
| Oct 16, 2024 | 5.17 | 5.22 | 5.15 | 5.21 | 5.06 | 1.76% | 343,325 |
| Oct 15, 2024 | 5.20 | 5.22 | 5.12 | 5.12 | 4.98 | -1.92% | 235,263 |
| Oct 14, 2024 | 5.22 | 5.27 | 5.21 | 5.22 | 5.07 | 0.38% | 168,461 |
| Oct 11, 2024 | 5.18 | 5.27 | 5.18 | 5.20 | 5.05 | -0.19% | 304,429 |
| Oct 10, 2024 | 5.10 | 5.22 | 5.10 | 5.21 | 5.06 | 2.16% | 349,260 |
| Oct 9, 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 4.96 | -0.39% | 289,938 |
| Oct 8, 2024 | 5.10 | 5.15 | 5.08 | 5.12 | 4.98 | 0.39% | 362,261 |
| Oct 7, 2024 | 5.10 | 5.11 | 5.07 | 5.10 | 4.96 | 0.20% | 347,222 |
| Oct 4, 2024 | 5.10 | 5.13 | 5.09 | 5.09 | 4.95 | -0.78% | 342,621 |
| Oct 3, 2024 | 5.16 | 5.18 | 5.12 | 5.13 | 4.99 | -0.97% | 289,389 |
| Oct 2, 2024 | 5.18 | 5.19 | 5.16 | 5.18 | 5.03 | - | 326,665 |
| Oct 1, 2024 | 5.18 | 5.21 | 5.17 | 5.18 | 5.03 | -0.38% | 260,386 |
| Sep 30, 2024 | 5.21 | 5.23 | 5.16 | 5.20 | 5.05 | -0.57% | 374,038 |
| Sep 27, 2024 | 5.25 | 5.27 | 5.23 | 5.23 | 5.08 | -0.38% | 270,539 |
| Sep 26, 2024 | 5.33 | 5.33 | 5.25 | 5.25 | 5.10 | -1.13% | 234,435 |
| Sep 25, 2024 | 5.37 | 5.38 | 5.30 | 5.31 | 5.16 | -1.30% | 208,923 |
| Sep 24, 2024 | 5.40 | 5.44 | 5.38 | 5.38 | 5.23 | -0.37% | 240,271 |
| Sep 23, 2024 | 5.34 | 5.40 | 5.29 | 5.40 | 5.25 | 1.69% | 418,767 |
| Sep 20, 2024 | 5.32 | 5.33 | 5.30 | 5.31 | 5.16 | -0.28% | 247,554 |
| Sep 19, 2024 | 5.35 | 5.35 | 5.31 | 5.33 | 5.18 | -0.47% | 202,709 |
| Sep 18, 2024 | 5.34 | 5.38 | 5.33 | 5.35 | 5.20 | -0.19% | 233,412 |
| Sep 17, 2024 | 5.36 | 5.40 | 5.35 | 5.36 | 5.21 | -0.37% | 321,788 |
| Sep 16, 2024 | 5.33 | 5.41 | 5.31 | 5.38 | 5.23 | -1.10% | 461,426 |
| Sep 13, 2024 | 5.44 | 5.50 | 5.41 | 5.44 | 5.24 | -0.91% | 288,743 |
| Sep 12, 2024 | 5.55 | 5.57 | 5.49 | 5.49 | 5.29 | -1.96% | 333,580 |
| Sep 11, 2024 | 5.65 | 5.65 | 5.48 | 5.60 | 5.39 | 0.72% | 358,367 |
| Sep 10, 2024 | 5.50 | 5.74 | 5.48 | 5.56 | 5.35 | 2.21% | 455,631 |
| Sep 9, 2024 | 5.64 | 5.69 | 5.34 | 5.44 | 5.24 | -7.80% | 1,229,024 |
| Sep 6, 2024 | 6.08 | 6.08 | 5.86 | 5.90 | 5.68 | -2.96% | 1,715,181 |
| Sep 5, 2024 | 6.12 | 6.17 | 6.07 | 6.08 | 5.85 | -0.98% | 427,777 |
| Sep 4, 2024 | 6.05 | 6.17 | 6.05 | 6.14 | 5.91 | 1.66% | 349,032 |
| Sep 3, 2024 | 6.01 | 6.09 | 6.01 | 6.04 | 5.82 | 0.33% | 132,486 |
| Aug 30, 2024 | 6.09 | 6.09 | 6.00 | 6.02 | 5.80 | - | 294,496 |
| Aug 29, 2024 | 6.04 | 6.08 | 6.00 | 6.02 | 5.80 | -0.33% | 248,300 |
| Aug 28, 2024 | 6.01 | 6.08 | 5.98 | 6.04 | 5.82 | 0.67% | 307,329 |
| Aug 27, 2024 | 5.98 | 6.07 | 5.97 | 6.00 | 5.78 | 0.33% | 222,208 |
| Aug 26, 2024 | 6.07 | 6.07 | 5.96 | 5.98 | 5.76 | -1.16% | 267,071 |
| Aug 23, 2024 | 5.87 | 6.05 | 5.65 | 6.05 | 5.83 | -1.63% | 953,741 |
| Aug 22, 2024 | 6.13 | 6.15 | 6.07 | 6.15 | 5.92 | 0.99% | 118,894 |
| Aug 21, 2024 | 6.08 | 6.13 | 6.07 | 6.09 | 5.86 | - | 130,968 |
| Aug 20, 2024 | 6.15 | 6.15 | 6.05 | 6.09 | 5.86 | -0.33% | 95,683 |
| Aug 19, 2024 | 6.05 | 6.17 | 6.01 | 6.11 | 5.88 | - | 156,892 |
| Aug 16, 2024 | 6.13 | 6.14 | 6.09 | 6.11 | 5.88 | -0.81% | 107,061 |
| Aug 15, 2024 | 6.09 | 6.19 | 6.09 | 6.16 | 5.88 | 0.82% | 174,099 |
| Aug 14, 2024 | 6.10 | 6.13 | 6.09 | 6.11 | 5.84 | 0.25% | 89,630 |
| Aug 13, 2024 | 6.10 | 6.11 | 6.07 | 6.10 | 5.82 | 0.16% | 108,206 |
| Aug 12, 2024 | 6.07 | 6.11 | 6.06 | 6.09 | 5.81 | 0.26% | 157,678 |
| Aug 9, 2024 | 6.06 | 6.07 | 6.01 | 6.07 | 5.80 | 0.65% | 93,741 |
| Aug 8, 2024 | 6.02 | 6.06 | 6.00 | 6.03 | 5.76 | 1.17% | 116,662 |
| Aug 7, 2024 | 6.00 | 6.07 | 5.94 | 5.96 | 5.69 | -0.75% | 200,033 |
| Aug 6, 2024 | 5.94 | 6.08 | 5.92 | 6.01 | 5.74 | 2.13% | 150,713 |
| Aug 5, 2024 | 6.05 | 6.07 | 5.86 | 5.88 | 5.62 | -4.23% | 292,145 |
| Aug 2, 2024 | 6.12 | 6.15 | 6.12 | 6.14 | 5.86 | - | 88,068 |
| Aug 1, 2024 | 6.14 | 6.15 | 6.12 | 6.14 | 5.86 | 0.33% | 98,607 |