Skip to main content
logo
The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.09
+0.03 (0.43%)
At close: Jan 8, 2026, 4:00 PM EST
6.09
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST

The Gabelli Utility Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20266.066.096.056.096.090.43%175,124
Jan 7, 20266.096.096.066.066.06-0.43%103,363
Jan 6, 20266.076.096.036.096.090.33%191,190
Jan 5, 20266.086.096.056.076.070.17%122,674
Jan 2, 20266.036.086.036.066.060.50%180,710
Dec 31, 20256.056.076.036.036.03-0.50%132,431
Dec 30, 20256.066.086.056.066.06-159,495
Dec 29, 20256.086.086.056.066.060.17%121,877
Dec 26, 20256.056.096.056.056.05-0.33%92,510
Dec 24, 20256.056.106.056.076.070.66%75,108
Dec 23, 20256.086.096.016.036.03-0.33%151,599
Dec 22, 20256.056.106.056.056.05-0.49%208,197
Dec 19, 20256.006.085.966.086.082.18%284,628
Dec 18, 20255.935.985.905.955.950.51%136,340
Dec 17, 20255.965.985.865.925.92-0.17%161,434
Dec 16, 20255.956.005.905.935.93-0.84%189,749
Dec 15, 20256.026.055.965.985.98-142,447
Dec 12, 20256.046.055.975.985.98-1.48%202,815
Dec 11, 20256.076.116.066.076.020.17%222,684
Dec 10, 20256.056.116.046.066.01-0.49%106,609
Dec 9, 20256.076.126.056.096.040.83%149,587
Dec 8, 20256.056.066.006.045.990.17%134,036
Dec 5, 20256.036.076.036.035.98-0.33%83,571
Dec 4, 20256.106.106.006.056.00-0.49%271,486
Dec 3, 20256.056.106.036.086.030.50%156,608
Dec 2, 20256.026.056.026.056.000.50%93,027
Dec 1, 20256.046.056.006.025.97-0.33%153,939
Nov 28, 20256.046.046.016.045.990.50%70,190
Nov 26, 20256.026.056.006.015.960.17%224,540
Nov 25, 20255.896.025.876.005.953.09%221,192
Nov 24, 20255.785.905.705.825.770.69%288,107
Nov 21, 20256.016.045.425.785.73-4.15%761,102
Nov 20, 20256.066.065.956.035.981.01%301,803
Nov 19, 20256.026.075.935.975.92-0.17%237,449
Nov 18, 20256.036.075.985.985.93-1.81%246,100
Nov 17, 20255.976.105.966.096.041.16%422,391
Nov 14, 20256.136.136.016.025.97-1.15%153,490
Nov 13, 20256.126.146.036.096.04-1.14%169,195
Nov 12, 20256.166.176.106.166.06-277,051
Nov 11, 20256.116.196.106.166.061.15%501,555
Nov 10, 20256.086.116.066.095.990.50%310,348
Nov 7, 20256.056.086.036.065.96-166,879
Nov 6, 20256.066.066.036.065.960.17%124,824
Nov 5, 20256.046.066.016.055.950.67%185,078
Nov 4, 20256.046.046.006.015.91-0.83%141,819
Nov 3, 20256.076.075.996.065.960.50%150,834
Oct 31, 20256.066.065.966.035.93-0.50%186,971
Oct 30, 20256.046.066.006.065.960.17%132,968
Oct 29, 20256.026.066.006.055.950.50%152,864
Oct 28, 20256.006.045.986.025.920.17%108,144