The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
5.67
+0.09 (1.61%)
Jun 20, 2025, 4:00 PM - Market closed
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.66 | 5.67 | 5.59 | 5.67 | 5.67 | 1.61% | 181,308 |
| Jun 18, 2025 | 5.59 | 5.66 | 5.58 | 5.58 | 5.58 | -0.53% | 118,629 |
| Jun 17, 2025 | 5.61 | 5.66 | 5.58 | 5.61 | 5.61 | -0.53% | 88,501 |
| Jun 16, 2025 | 5.68 | 5.69 | 5.60 | 5.64 | 5.64 | -0.35% | 190,831 |
| Jun 13, 2025 | 5.66 | 5.70 | 5.65 | 5.66 | 5.66 | -1.74% | 113,055 |
| Jun 12, 2025 | 5.69 | 5.78 | 5.66 | 5.76 | 5.71 | 0.70% | 204,063 |
| Jun 11, 2025 | 5.67 | 5.75 | 5.66 | 5.72 | 5.67 | 0.70% | 220,934 |
| Jun 10, 2025 | 5.58 | 5.69 | 5.56 | 5.68 | 5.63 | 1.79% | 404,520 |
| Jun 9, 2025 | 5.53 | 5.58 | 5.52 | 5.58 | 5.53 | 0.54% | 199,226 |
| Jun 6, 2025 | 5.53 | 5.58 | 5.53 | 5.55 | 5.50 | -0.18% | 237,801 |
| Jun 5, 2025 | 5.54 | 5.57 | 5.53 | 5.56 | 5.51 | 0.91% | 164,701 |
| Jun 4, 2025 | 5.52 | 5.56 | 5.50 | 5.51 | 5.46 | -0.18% | 217,607 |
| Jun 3, 2025 | 5.50 | 5.52 | 5.48 | 5.52 | 5.47 | 0.55% | 183,989 |
| Jun 2, 2025 | 5.47 | 5.50 | 5.47 | 5.49 | 5.44 | 0.37% | 198,858 |
| May 30, 2025 | 5.44 | 5.50 | 5.42 | 5.47 | 5.42 | 0.55% | 126,655 |
| May 29, 2025 | 5.46 | 5.47 | 5.37 | 5.44 | 5.39 | 0.74% | 378,164 |
| May 28, 2025 | 5.43 | 5.48 | 5.40 | 5.40 | 5.35 | -0.92% | 255,862 |
| May 27, 2025 | 5.42 | 5.45 | 5.42 | 5.45 | 5.40 | 1.11% | 197,341 |
| May 23, 2025 | 5.34 | 5.41 | 5.34 | 5.39 | 5.34 | -0.19% | 153,291 |
| May 22, 2025 | 5.35 | 5.40 | 5.32 | 5.40 | 5.35 | 1.12% | 294,698 |
| May 21, 2025 | 5.35 | 5.35 | 5.31 | 5.34 | 5.29 | - | 155,464 |
| May 20, 2025 | 5.34 | 5.35 | 5.32 | 5.34 | 5.29 | - | 140,054 |
| May 19, 2025 | 5.33 | 5.35 | 5.31 | 5.34 | 5.29 | 0.56% | 157,151 |
| May 16, 2025 | 5.38 | 5.40 | 5.30 | 5.31 | 5.26 | -1.67% | 309,495 |
| May 15, 2025 | 5.36 | 5.40 | 5.36 | 5.40 | 5.35 | 0.19% | 184,890 |
| May 14, 2025 | 5.36 | 5.40 | 5.35 | 5.39 | 5.29 | 0.37% | 211,847 |
| May 13, 2025 | 5.35 | 5.38 | 5.33 | 5.37 | 5.27 | 0.75% | 228,840 |
| May 12, 2025 | 5.30 | 5.38 | 5.30 | 5.33 | 5.24 | 0.57% | 258,951 |
| May 9, 2025 | 5.31 | 5.32 | 5.27 | 5.30 | 5.21 | 0.57% | 139,977 |
| May 8, 2025 | 5.25 | 5.31 | 5.25 | 5.27 | 5.18 | - | 179,993 |
| May 7, 2025 | 5.28 | 5.29 | 5.20 | 5.27 | 5.18 | -0.19% | 171,227 |
| May 6, 2025 | 5.25 | 5.30 | 5.24 | 5.28 | 5.19 | 0.38% | 171,605 |
| May 5, 2025 | 5.27 | 5.31 | 5.25 | 5.26 | 5.17 | - | 177,921 |
| May 2, 2025 | 5.31 | 5.32 | 5.25 | 5.26 | 5.17 | -0.57% | 188,746 |
| May 1, 2025 | 5.31 | 5.33 | 5.27 | 5.29 | 5.20 | -0.19% | 201,179 |
| Apr 30, 2025 | 5.34 | 5.34 | 5.27 | 5.30 | 5.21 | -0.75% | 127,276 |
| Apr 29, 2025 | 5.32 | 5.39 | 5.31 | 5.34 | 5.25 | 0.75% | 144,525 |
| Apr 28, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.21 | - | 115,093 |
| Apr 25, 2025 | 5.28 | 5.31 | 5.27 | 5.30 | 5.21 | - | 104,569 |
| Apr 24, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.21 | -0.38% | 158,591 |
| Apr 23, 2025 | 5.32 | 5.36 | 5.28 | 5.32 | 5.23 | 1.92% | 216,535 |
| Apr 22, 2025 | 5.24 | 5.25 | 5.20 | 5.22 | 5.13 | 0.97% | 150,626 |
| Apr 21, 2025 | 5.23 | 5.26 | 5.13 | 5.17 | 5.08 | -1.34% | 261,534 |
| Apr 17, 2025 | 5.22 | 5.26 | 5.18 | 5.24 | 5.15 | 0.38% | 152,313 |
| Apr 16, 2025 | 5.37 | 5.39 | 5.21 | 5.22 | 5.13 | -2.79% | 211,755 |
| Apr 15, 2025 | 5.31 | 5.39 | 5.30 | 5.37 | 5.27 | 0.19% | 154,872 |
| Apr 14, 2025 | 5.32 | 5.42 | 5.26 | 5.36 | 5.22 | 1.90% | 240,651 |
| Apr 11, 2025 | 5.28 | 5.28 | 5.20 | 5.26 | 5.12 | 0.77% | 309,047 |
| Apr 10, 2025 | 5.25 | 5.29 | 5.15 | 5.22 | 5.08 | -1.51% | 257,241 |
| Apr 9, 2025 | 5.09 | 5.33 | 5.00 | 5.30 | 5.16 | 5.37% | 336,192 |