The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
5.48
+0.02 (0.37%)
Jan 31, 2025, 3:59 PM EST - Market closed
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.48 | 5.49 | 5.47 | 5.48 | 5.48 | 0.37% | 206,352 |
| Jan 30, 2025 | 5.49 | 5.49 | 5.45 | 5.46 | 5.46 | -0.18% | 187,563 |
| Jan 29, 2025 | 5.45 | 5.48 | 5.44 | 5.47 | 5.47 | -0.18% | 174,961 |
| Jan 28, 2025 | 5.46 | 5.48 | 5.40 | 5.48 | 5.48 | 0.92% | 216,882 |
| Jan 27, 2025 | 5.52 | 5.52 | 5.36 | 5.43 | 5.43 | -2.16% | 358,419 |
| Jan 24, 2025 | 5.49 | 5.55 | 5.47 | 5.55 | 5.55 | 1.65% | 301,507 |
| Jan 23, 2025 | 5.45 | 5.47 | 5.43 | 5.46 | 5.46 | 0.18% | 135,403 |
| Jan 22, 2025 | 5.48 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 155,251 |
| Jan 21, 2025 | 5.50 | 5.51 | 5.46 | 5.50 | 5.50 | 0.36% | 214,663 |
| Jan 17, 2025 | 5.38 | 5.50 | 5.35 | 5.48 | 5.48 | 1.29% | 353,107 |
| Jan 16, 2025 | 5.40 | 5.41 | 5.36 | 5.41 | 5.41 | -0.55% | 142,773 |
| Jan 15, 2025 | 5.39 | 5.45 | 5.36 | 5.44 | 5.39 | 1.68% | 287,135 |
| Jan 14, 2025 | 5.43 | 5.43 | 5.34 | 5.35 | 5.30 | -0.93% | 209,880 |
| Jan 13, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.35 | -0.55% | 199,200 |
| Jan 10, 2025 | 5.38 | 5.44 | 5.36 | 5.43 | 5.38 | 1.31% | 363,542 |
| Jan 8, 2025 | 5.33 | 5.37 | 5.31 | 5.36 | 5.31 | 0.56% | 217,740 |
| Jan 7, 2025 | 5.27 | 5.33 | 5.25 | 5.33 | 5.28 | 2.30% | 206,153 |
| Jan 6, 2025 | 5.29 | 5.36 | 5.18 | 5.21 | 5.16 | -1.51% | 344,041 |
| Jan 3, 2025 | 5.20 | 5.29 | 5.14 | 5.29 | 5.24 | 3.52% | 316,389 |
| Jan 2, 2025 | 5.07 | 5.16 | 5.05 | 5.11 | 5.06 | 1.59% | 288,076 |
| Dec 31, 2024 | 5.11 | 5.18 | 5.00 | 5.03 | 4.98 | -1.76% | 415,787 |
| Dec 30, 2024 | 5.17 | 5.17 | 5.08 | 5.12 | 5.07 | -0.97% | 408,034 |
| Dec 27, 2024 | 5.25 | 5.27 | 5.14 | 5.17 | 5.12 | -2.27% | 214,679 |
| Dec 26, 2024 | 5.26 | 5.30 | 5.20 | 5.29 | 5.24 | 1.73% | 266,110 |
| Dec 24, 2024 | 5.23 | 5.23 | 5.18 | 5.20 | 5.15 | -0.57% | 141,787 |
| Dec 23, 2024 | 5.28 | 5.28 | 5.15 | 5.23 | 5.18 | -0.76% | 164,422 |
| Dec 20, 2024 | 5.17 | 5.29 | 5.10 | 5.27 | 5.22 | 3.33% | 363,188 |
| Dec 19, 2024 | 5.13 | 5.15 | 5.03 | 5.10 | 5.05 | 0.59% | 303,902 |
| Dec 18, 2024 | 5.16 | 5.22 | 5.07 | 5.07 | 5.02 | -2.12% | 325,714 |
| Dec 17, 2024 | 5.31 | 5.35 | 5.16 | 5.18 | 5.13 | -1.89% | 328,256 |
| Dec 16, 2024 | 5.38 | 5.40 | 5.23 | 5.28 | 5.23 | -1.86% | 335,034 |
| Dec 13, 2024 | 5.38 | 5.40 | 5.33 | 5.38 | 5.33 | -0.74% | 178,596 |
| Dec 12, 2024 | 5.40 | 5.46 | 5.37 | 5.42 | 5.32 | 0.18% | 266,162 |
| Dec 11, 2024 | 5.45 | 5.47 | 5.38 | 5.41 | 5.31 | -0.55% | 405,578 |
| Dec 10, 2024 | 5.45 | 5.45 | 5.38 | 5.44 | 5.34 | 0.18% | 226,777 |
| Dec 9, 2024 | 5.45 | 5.47 | 5.40 | 5.43 | 5.33 | -0.18% | 283,131 |
| Dec 6, 2024 | 5.42 | 5.46 | 5.36 | 5.44 | 5.34 | 0.37% | 322,246 |
| Dec 5, 2024 | 5.38 | 5.43 | 5.31 | 5.42 | 5.32 | 2.07% | 274,402 |
| Dec 4, 2024 | 5.31 | 5.36 | 5.30 | 5.31 | 5.21 | -1.12% | 167,212 |
| Dec 3, 2024 | 5.23 | 5.40 | 5.23 | 5.37 | 5.27 | 2.87% | 341,844 |
| Dec 2, 2024 | 5.24 | 5.26 | 5.21 | 5.22 | 5.13 | -0.19% | 239,888 |
| Nov 29, 2024 | 5.18 | 5.25 | 5.18 | 5.23 | 5.13 | 0.87% | 156,124 |
| Nov 27, 2024 | 5.17 | 5.21 | 5.15 | 5.19 | 5.09 | 0.29% | 330,488 |
| Nov 26, 2024 | 5.26 | 5.28 | 5.15 | 5.17 | 5.08 | -1.34% | 440,157 |
| Nov 25, 2024 | 5.31 | 5.35 | 5.22 | 5.24 | 5.14 | -1.13% | 392,718 |
| Nov 22, 2024 | 5.35 | 5.35 | 5.29 | 5.30 | 5.20 | -0.93% | 218,529 |
| Nov 21, 2024 | 5.38 | 5.38 | 5.30 | 5.35 | 5.25 | - | 460,021 |
| Nov 20, 2024 | 5.38 | 5.38 | 5.32 | 5.35 | 5.25 | -0.56% | 308,819 |
| Nov 19, 2024 | 5.39 | 5.40 | 5.35 | 5.38 | 5.28 | -0.19% | 279,305 |
| Nov 18, 2024 | 5.39 | 5.39 | 5.28 | 5.39 | 5.29 | 1.89% | 440,170 |
| Nov 15, 2024 | 5.20 | 5.29 | 5.17 | 5.29 | 5.19 | 2.32% | 294,533 |
| Nov 14, 2024 | 5.02 | 5.18 | 5.01 | 5.17 | 5.08 | 2.38% | 551,513 |
| Nov 13, 2024 | 5.14 | 5.18 | 5.01 | 5.05 | 4.91 | -0.59% | 519,261 |
| Nov 12, 2024 | 5.05 | 5.09 | 5.01 | 5.08 | 4.94 | 0.40% | 352,916 |
| Nov 11, 2024 | 5.08 | 5.08 | 5.04 | 5.06 | 4.92 | 0.60% | 281,941 |
| Nov 8, 2024 | 4.99 | 5.05 | 4.99 | 5.03 | 4.89 | 0.80% | 462,752 |
| Nov 7, 2024 | 5.03 | 5.05 | 4.97 | 4.99 | 4.85 | -0.60% | 614,467 |
| Nov 6, 2024 | 5.03 | 5.07 | 5.02 | 5.02 | 4.88 | -0.20% | 289,983 |
| Nov 5, 2024 | 5.02 | 5.10 | 5.02 | 5.03 | 4.89 | 0.20% | 180,733 |
| Nov 4, 2024 | 5.08 | 5.09 | 5.02 | 5.02 | 4.88 | -0.99% | 347,436 |
| Nov 1, 2024 | 5.07 | 5.09 | 5.05 | 5.07 | 4.93 | 0.60% | 179,604 |
| Oct 31, 2024 | 5.06 | 5.08 | 5.03 | 5.04 | 4.90 | -0.30% | 173,409 |
| Oct 30, 2024 | 5.04 | 5.07 | 5.04 | 5.06 | 4.92 | 0.20% | 204,302 |
| Oct 29, 2024 | 5.07 | 5.08 | 5.04 | 5.05 | 4.91 | -0.49% | 222,279 |
| Oct 28, 2024 | 5.05 | 5.09 | 5.04 | 5.07 | 4.93 | 0.20% | 212,990 |
| Oct 25, 2024 | 5.10 | 5.12 | 5.06 | 5.06 | 4.92 | -0.98% | 565,890 |
| Oct 24, 2024 | 5.08 | 5.11 | 5.07 | 5.11 | 4.97 | 1.19% | 314,235 |
| Oct 23, 2024 | 5.08 | 5.09 | 5.04 | 5.05 | 4.91 | - | 225,028 |
| Oct 22, 2024 | 5.09 | 5.11 | 5.04 | 5.05 | 4.91 | -0.79% | 308,031 |
| Oct 21, 2024 | 5.09 | 5.11 | 5.08 | 5.09 | 4.95 | -0.20% | 324,544 |
| Oct 18, 2024 | 5.12 | 5.15 | 5.10 | 5.10 | 4.96 | -0.58% | 198,024 |
| Oct 17, 2024 | 5.13 | 5.18 | 5.11 | 5.13 | 4.99 | -1.54% | 330,301 |
| Oct 16, 2024 | 5.17 | 5.22 | 5.15 | 5.21 | 5.02 | 1.76% | 343,325 |
| Oct 15, 2024 | 5.20 | 5.22 | 5.12 | 5.12 | 4.93 | -1.92% | 235,263 |
| Oct 14, 2024 | 5.22 | 5.27 | 5.21 | 5.22 | 5.03 | 0.38% | 168,461 |
| Oct 11, 2024 | 5.18 | 5.27 | 5.18 | 5.20 | 5.01 | -0.19% | 304,429 |
| Oct 10, 2024 | 5.10 | 5.22 | 5.10 | 5.21 | 5.02 | 2.16% | 349,260 |
| Oct 9, 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 4.91 | -0.39% | 289,938 |
| Oct 8, 2024 | 5.10 | 5.15 | 5.08 | 5.12 | 4.93 | 0.39% | 362,261 |
| Oct 7, 2024 | 5.10 | 5.11 | 5.07 | 5.10 | 4.91 | 0.20% | 347,222 |
| Oct 4, 2024 | 5.10 | 5.13 | 5.09 | 5.09 | 4.90 | -0.78% | 342,621 |
| Oct 3, 2024 | 5.16 | 5.18 | 5.12 | 5.13 | 4.94 | -0.97% | 289,389 |
| Oct 2, 2024 | 5.18 | 5.19 | 5.16 | 5.18 | 4.99 | - | 326,665 |
| Oct 1, 2024 | 5.18 | 5.21 | 5.17 | 5.18 | 4.99 | -0.38% | 260,386 |
| Sep 30, 2024 | 5.21 | 5.23 | 5.16 | 5.20 | 5.01 | -0.57% | 374,038 |
| Sep 27, 2024 | 5.25 | 5.27 | 5.23 | 5.23 | 5.04 | -0.38% | 270,539 |
| Sep 26, 2024 | 5.33 | 5.33 | 5.25 | 5.25 | 5.06 | -1.13% | 234,435 |
| Sep 25, 2024 | 5.37 | 5.38 | 5.30 | 5.31 | 5.11 | -1.30% | 208,923 |
| Sep 24, 2024 | 5.40 | 5.44 | 5.38 | 5.38 | 5.18 | -0.37% | 240,271 |
| Sep 23, 2024 | 5.34 | 5.40 | 5.29 | 5.40 | 5.20 | 1.69% | 418,767 |
| Sep 20, 2024 | 5.32 | 5.33 | 5.30 | 5.31 | 5.11 | -0.28% | 247,554 |
| Sep 19, 2024 | 5.35 | 5.35 | 5.31 | 5.33 | 5.13 | -0.47% | 202,709 |
| Sep 18, 2024 | 5.34 | 5.38 | 5.33 | 5.35 | 5.15 | -0.19% | 233,412 |
| Sep 17, 2024 | 5.36 | 5.40 | 5.35 | 5.36 | 5.16 | -0.37% | 321,788 |
| Sep 16, 2024 | 5.33 | 5.41 | 5.31 | 5.38 | 5.18 | -1.10% | 461,426 |
| Sep 13, 2024 | 5.44 | 5.50 | 5.41 | 5.44 | 5.19 | -0.91% | 288,743 |
| Sep 12, 2024 | 5.55 | 5.57 | 5.49 | 5.49 | 5.24 | -1.96% | 333,580 |
| Sep 11, 2024 | 5.65 | 5.65 | 5.48 | 5.60 | 5.34 | 0.72% | 358,367 |
| Sep 10, 2024 | 5.50 | 5.74 | 5.48 | 5.56 | 5.31 | 2.21% | 455,631 |
| Sep 9, 2024 | 5.64 | 5.69 | 5.34 | 5.44 | 5.19 | -5.39% | 1,229,024 |