The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
5.88
-0.14 (-2.33%)
Sep 16, 2025, 2:54 PM EDT - Market open
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.97 | 6.00 | 5.88 | 5.88 | - | -2.33% | 245,802 |
| Sep 15, 2025 | 6.06 | 6.09 | 6.01 | 6.02 | 6.02 | -0.50% | 310,644 |
| Sep 12, 2025 | 6.04 | 6.09 | 6.04 | 6.05 | 6.05 | 0.17% | 150,342 |
| Sep 11, 2025 | 6.01 | 6.04 | 5.99 | 6.04 | 6.04 | 1.17% | 147,152 |
| Sep 10, 2025 | 6.00 | 6.01 | 5.97 | 5.97 | 5.97 | -0.17% | 94,311 |
| Sep 9, 2025 | 5.96 | 6.03 | 5.96 | 5.98 | 5.98 | 0.17% | 185,901 |
| Sep 8, 2025 | 6.01 | 6.01 | 5.95 | 5.97 | 5.97 | -0.17% | 139,327 |
| Sep 5, 2025 | 6.00 | 6.00 | 5.96 | 5.98 | 5.98 | 0.17% | 130,528 |
| Sep 4, 2025 | 5.96 | 6.01 | 5.96 | 5.97 | 5.97 | -0.33% | 160,034 |
| Sep 3, 2025 | 5.96 | 5.99 | 5.93 | 5.99 | 5.99 | 0.84% | 174,050 |
| Sep 2, 2025 | 5.85 | 5.94 | 5.85 | 5.94 | 5.94 | 0.34% | 204,433 |
| Aug 29, 2025 | 5.89 | 5.97 | 5.85 | 5.92 | 5.92 | 0.34% | 240,539 |
| Aug 28, 2025 | 5.95 | 5.97 | 5.89 | 5.90 | 5.90 | -1.34% | 439,695 |
| Aug 27, 2025 | 5.93 | 5.98 | 5.93 | 5.98 | 5.98 | 0.84% | 134,134 |
| Aug 26, 2025 | 5.95 | 6.01 | 5.93 | 5.93 | 5.93 | -0.84% | 152,972 |
| Aug 25, 2025 | 6.00 | 6.04 | 5.94 | 5.98 | 5.98 | -0.50% | 168,775 |
| Aug 22, 2025 | 5.95 | 6.02 | 5.91 | 6.01 | 6.01 | 1.69% | 270,706 |
| Aug 21, 2025 | 5.84 | 5.93 | 5.84 | 5.91 | 5.91 | 0.51% | 193,807 |
| Aug 20, 2025 | 5.99 | 5.99 | 5.81 | 5.88 | 5.88 | -1.34% | 265,252 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.95 | 5.96 | 5.96 | -0.33% | 185,213 |
| Aug 18, 2025 | 6.08 | 6.09 | 5.92 | 5.98 | 5.98 | -1.16% | 325,985 |
| Aug 15, 2025 | 6.01 | 6.07 | 6.01 | 6.05 | 6.05 | -0.49% | 128,074 |
| Aug 14, 2025 | 6.08 | 6.11 | 6.08 | 6.08 | 6.03 | 0.16% | 207,308 |
| Aug 13, 2025 | 6.08 | 6.08 | 6.04 | 6.07 | 6.02 | 0.50% | 213,485 |
| Aug 12, 2025 | 6.10 | 6.10 | 6.03 | 6.04 | 5.99 | -0.49% | 166,889 |
| Aug 11, 2025 | 6.07 | 6.10 | 6.00 | 6.07 | 6.02 | 0.66% | 236,972 |
| Aug 8, 2025 | 6.10 | 6.10 | 6.00 | 6.03 | 5.98 | -1.15% | 201,501 |
| Aug 7, 2025 | 6.12 | 6.12 | 6.06 | 6.10 | 6.05 | 0.33% | 171,871 |
| Aug 6, 2025 | 6.05 | 6.11 | 6.05 | 6.08 | 6.03 | 0.16% | 128,968 |
| Aug 5, 2025 | 6.09 | 6.09 | 6.04 | 6.07 | 6.02 | -0.33% | 93,223 |
| Aug 4, 2025 | 6.03 | 6.09 | 6.03 | 6.09 | 6.04 | 1.50% | 153,518 |
| Aug 1, 2025 | 6.03 | 6.03 | 5.96 | 6.00 | 5.95 | -0.33% | 136,011 |
| Jul 31, 2025 | 6.09 | 6.09 | 6.01 | 6.02 | 5.97 | -0.50% | 121,954 |
| Jul 30, 2025 | 6.00 | 6.09 | 6.00 | 6.05 | 6.00 | 1.17% | 113,540 |
| Jul 29, 2025 | 6.05 | 6.07 | 5.90 | 5.98 | 5.93 | -1.64% | 424,834 |
| Jul 28, 2025 | 6.16 | 6.17 | 6.04 | 6.08 | 6.03 | -1.30% | 345,836 |
| Jul 25, 2025 | 6.18 | 6.18 | 6.12 | 6.16 | 6.11 | -0.32% | 135,174 |
| Jul 24, 2025 | 6.20 | 6.20 | 6.12 | 6.18 | 6.13 | - | 281,576 |
| Jul 23, 2025 | 6.18 | 6.20 | 6.12 | 6.18 | 6.13 | 0.16% | 231,471 |
| Jul 22, 2025 | 6.14 | 6.18 | 6.12 | 6.17 | 6.12 | 0.49% | 154,941 |
| Jul 21, 2025 | 6.13 | 6.17 | 6.10 | 6.14 | 6.09 | -0.16% | 196,002 |
| Jul 18, 2025 | 6.17 | 6.17 | 6.11 | 6.15 | 6.10 | 1.15% | 333,713 |
| Jul 17, 2025 | 6.09 | 6.10 | 6.00 | 6.08 | 6.03 | -1.14% | 243,699 |
| Jul 16, 2025 | 6.09 | 6.15 | 6.06 | 6.15 | 6.05 | 1.32% | 214,296 |
| Jul 15, 2025 | 6.06 | 6.08 | 6.01 | 6.07 | 5.97 | 0.33% | 179,381 |
| Jul 14, 2025 | 6.00 | 6.05 | 5.98 | 6.05 | 5.95 | 1.17% | 229,240 |
| Jul 11, 2025 | 6.00 | 6.04 | 5.95 | 5.98 | 5.88 | -0.83% | 354,046 |
| Jul 10, 2025 | 5.95 | 6.03 | 5.94 | 6.03 | 5.93 | 1.52% | 347,402 |
| Jul 9, 2025 | 5.89 | 5.94 | 5.88 | 5.94 | 5.84 | 1.02% | 187,396 |
| Jul 8, 2025 | 5.86 | 5.89 | 5.83 | 5.88 | 5.78 | -0.17% | 273,383 |