The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.11
+0.08 (1.33%)
Mar 10, 2026, 4:00 PM EDT - Market closed
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.03 | 6.12 | 6.02 | 6.11 | 6.11 | 1.33% | 180,424 |
| Mar 9, 2026 | 6.07 | 6.09 | 6.00 | 6.03 | 6.03 | -0.33% | 304,041 |
| Mar 6, 2026 | 6.10 | 6.12 | 6.03 | 6.05 | 6.05 | -1.63% | 151,380 |
| Mar 5, 2026 | 6.15 | 6.15 | 6.11 | 6.15 | 6.15 | 0.49% | 149,595 |
| Mar 4, 2026 | 6.14 | 6.16 | 6.10 | 6.12 | 6.12 | -0.49% | 121,294 |
| Mar 3, 2026 | 6.15 | 6.15 | 6.06 | 6.15 | 6.15 | -0.32% | 209,805 |
| Mar 2, 2026 | 6.09 | 6.18 | 6.06 | 6.17 | 6.17 | 1.15% | 357,322 |
| Feb 27, 2026 | 6.06 | 6.11 | 6.05 | 6.10 | 6.10 | 0.33% | 111,506 |
| Feb 26, 2026 | 6.11 | 6.11 | 6.07 | 6.08 | 6.08 | -0.49% | 130,090 |
| Feb 25, 2026 | 6.08 | 6.12 | 6.06 | 6.11 | 6.11 | - | 163,285 |
| Feb 24, 2026 | 6.08 | 6.12 | 6.08 | 6.11 | 6.11 | 0.33% | 124,885 |
| Feb 23, 2026 | 6.09 | 6.10 | 6.02 | 6.09 | 6.09 | - | 231,032 |
| Feb 20, 2026 | 6.09 | 6.12 | 6.06 | 6.09 | 6.09 | 0.16% | 245,461 |
| Feb 19, 2026 | 6.08 | 6.08 | 6.04 | 6.08 | 6.08 | - | 162,736 |
| Feb 18, 2026 | 6.03 | 6.10 | 6.01 | 6.08 | 6.08 | 1.16% | 191,234 |
| Feb 17, 2026 | 6.01 | 6.06 | 6.01 | 6.01 | 6.01 | -1.15% | 271,753 |
| Feb 13, 2026 | 6.02 | 6.11 | 6.00 | 6.08 | 6.08 | 0.66% | 158,614 |
| Feb 12, 2026 | 6.06 | 6.07 | 6.03 | 6.04 | 6.04 | -0.82% | 165,231 |
| Feb 11, 2026 | 6.11 | 6.13 | 6.06 | 6.09 | 6.04 | - | 186,514 |
| Feb 10, 2026 | 6.09 | 6.11 | 6.08 | 6.09 | 6.04 | 0.16% | 208,438 |
| Feb 9, 2026 | 6.01 | 6.09 | 6.01 | 6.08 | 6.03 | 1.16% | 156,224 |
| Feb 6, 2026 | 5.98 | 6.06 | 5.95 | 6.01 | 5.96 | -0.33% | 203,076 |
| Feb 5, 2026 | 6.00 | 6.06 | 5.92 | 6.03 | 5.98 | 0.84% | 254,213 |
| Feb 4, 2026 | 5.95 | 5.98 | 5.74 | 5.98 | 5.93 | 0.67% | 725,383 |
| Feb 3, 2026 | 5.97 | 6.00 | 5.90 | 5.94 | 5.89 | 0.34% | 402,443 |
| Feb 2, 2026 | 5.99 | 6.07 | 5.91 | 5.92 | 5.87 | -1.00% | 426,619 |
| Jan 30, 2026 | 6.06 | 6.10 | 5.97 | 5.98 | 5.93 | -0.99% | 219,568 |
| Jan 29, 2026 | 6.09 | 6.09 | 6.01 | 6.04 | 5.99 | -0.49% | 160,170 |
| Jan 28, 2026 | 6.10 | 6.12 | 6.07 | 6.07 | 6.02 | -0.82% | 219,545 |
| Jan 27, 2026 | 6.08 | 6.13 | 6.08 | 6.12 | 6.07 | 0.49% | 95,469 |
| Jan 26, 2026 | 6.11 | 6.15 | 6.07 | 6.09 | 6.04 | -0.65% | 167,650 |
| Jan 23, 2026 | 6.10 | 6.13 | 6.07 | 6.13 | 6.08 | 0.99% | 260,216 |
| Jan 22, 2026 | 6.12 | 6.12 | 6.05 | 6.07 | 6.02 | -0.33% | 213,222 |
| Jan 21, 2026 | 6.13 | 6.14 | 6.05 | 6.09 | 6.04 | - | 240,279 |
| Jan 20, 2026 | 6.13 | 6.14 | 6.07 | 6.09 | 6.04 | -0.81% | 218,380 |
| Jan 16, 2026 | 6.10 | 6.15 | 6.07 | 6.14 | 6.09 | 1.15% | 138,111 |
| Jan 15, 2026 | 6.11 | 6.15 | 6.06 | 6.07 | 6.02 | -1.62% | 337,579 |
| Jan 14, 2026 | 6.19 | 6.20 | 6.17 | 6.17 | 6.07 | -0.32% | 249,163 |
| Jan 13, 2026 | 6.14 | 6.20 | 6.14 | 6.19 | 6.09 | 0.98% | 182,567 |
| Jan 12, 2026 | 6.11 | 6.18 | 6.09 | 6.13 | 6.03 | 0.33% | 185,280 |
| Jan 9, 2026 | 6.11 | 6.11 | 6.06 | 6.11 | 6.01 | 0.33% | 117,730 |
| Jan 8, 2026 | 6.06 | 6.09 | 6.05 | 6.09 | 5.99 | 0.43% | 175,124 |
| Jan 7, 2026 | 6.09 | 6.09 | 6.06 | 6.06 | 5.97 | -0.43% | 103,365 |
| Jan 6, 2026 | 6.07 | 6.09 | 6.03 | 6.09 | 5.99 | 0.33% | 191,190 |
| Jan 5, 2026 | 6.08 | 6.09 | 6.05 | 6.07 | 5.97 | 0.17% | 122,674 |
| Jan 2, 2026 | 6.03 | 6.08 | 6.03 | 6.06 | 5.96 | 0.50% | 180,710 |
| Dec 31, 2025 | 6.05 | 6.07 | 6.03 | 6.03 | 5.93 | -0.50% | 132,431 |
| Dec 30, 2025 | 6.06 | 6.08 | 6.05 | 6.06 | 5.96 | - | 159,505 |
| Dec 29, 2025 | 6.08 | 6.08 | 6.05 | 6.06 | 5.96 | 0.17% | 121,877 |
| Dec 26, 2025 | 6.05 | 6.09 | 6.05 | 6.05 | 5.95 | -0.33% | 92,694 |