The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
5.23
+0.01 (0.19%)
Apr 17, 2025, 4:00 PM EDT - Market closed

The Gabelli Utility Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20255.225.265.185.245.240.38%152,313
Apr 16, 20255.375.395.215.225.22-2.79%211,755
Apr 15, 20255.315.395.305.375.370.19%154,872
Apr 14, 20255.325.425.265.365.311.90%240,651
Apr 11, 20255.285.285.205.265.210.77%309,047
Apr 10, 20255.255.295.155.225.17-1.51%257,241
Apr 9, 20255.095.335.005.305.255.37%336,192
Apr 8, 20255.235.285.025.034.98-0.59%424,601
Apr 7, 20254.775.214.715.065.012.22%711,439
Apr 4, 20255.185.194.894.954.90-4.62%789,833
Apr 3, 20255.335.355.185.195.14-3.17%629,840
Apr 2, 20255.335.395.325.365.310.56%110,541
Apr 1, 20255.345.365.315.335.28-0.19%155,405
Mar 31, 20255.385.385.325.345.29-0.28%206,177
Mar 28, 20255.395.405.355.365.31-0.65%265,317
Mar 27, 20255.355.395.355.395.340.56%147,415
Mar 26, 20255.345.365.335.365.310.37%136,310
Mar 25, 20255.335.375.335.345.29-0.56%172,882
Mar 24, 20255.305.385.285.375.321.51%377,817
Mar 21, 20255.295.295.245.295.240.23%246,035
Mar 20, 20255.285.285.235.285.23-0.04%143,626
Mar 19, 20255.285.325.285.285.23-0.38%118,824
Mar 18, 20255.275.305.255.305.250.57%155,656
Mar 17, 20255.245.295.235.275.22-0.38%92,456
Mar 14, 20255.305.305.255.295.190.76%182,314
Mar 13, 20255.305.305.245.255.15-0.57%151,007
Mar 12, 20255.305.305.255.285.180.38%163,294
Mar 11, 20255.245.285.235.265.160.38%180,223
Mar 10, 20255.275.305.225.245.14-0.19%231,532
Mar 7, 20255.305.305.215.255.15-0.94%229,388
Mar 6, 20255.355.355.285.305.20-0.93%180,177
Mar 5, 20255.345.355.305.355.250.94%205,885
Mar 4, 20255.365.385.285.305.20-0.19%361,232
Mar 3, 20255.355.385.315.315.21-0.75%241,924
Feb 28, 20255.385.385.335.355.25-0.56%242,677
Feb 27, 20255.405.405.375.385.28-0.19%99,204
Feb 26, 20255.405.415.385.395.29-0.19%123,474
Feb 25, 20255.405.405.365.405.300.19%197,474
Feb 24, 20255.425.435.355.395.290.37%259,482
Feb 21, 20255.435.455.345.375.27-1.10%444,694
Feb 20, 20255.425.435.355.435.330.56%221,763
Feb 19, 20255.365.405.345.405.300.75%176,000
Feb 18, 20255.395.395.325.365.260.19%224,106
Feb 14, 20255.395.425.345.355.25-0.93%344,993
Feb 13, 20255.395.435.385.405.30-0.74%256,291
Feb 12, 20255.485.485.425.445.29-0.18%271,993
Feb 11, 20255.475.485.435.455.300.37%321,875
Feb 10, 20255.455.485.435.435.28-0.37%158,775
Feb 7, 20255.495.505.445.455.30-0.73%188,184
Feb 6, 20255.475.495.465.495.340.73%175,165