The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
5.36
-0.04 (-0.65%)
At close: Mar 28, 2025, 3:59 PM
5.34
-0.01 (-0.24%)
After-hours: Mar 28, 2025, 8:00 PM EDT

The Gabelli Utility Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20255.395.405.355.365.36-0.65%265,317
Mar 27, 20255.355.395.355.395.390.56%147,415
Mar 26, 20255.345.365.335.365.360.37%136,310
Mar 25, 20255.335.375.335.345.34-0.56%172,882
Mar 24, 20255.305.385.285.375.371.51%377,817
Mar 21, 20255.295.295.245.295.290.23%246,035
Mar 20, 20255.285.285.235.285.28-0.04%143,626
Mar 19, 20255.285.325.285.285.28-0.38%118,824
Mar 18, 20255.275.305.255.305.300.57%155,656
Mar 17, 20255.245.295.235.275.27-0.38%92,456
Mar 14, 20255.305.305.255.295.240.76%182,314
Mar 13, 20255.305.305.245.255.20-0.57%151,007
Mar 12, 20255.305.305.255.285.230.38%163,294
Mar 11, 20255.245.285.235.265.210.38%180,223
Mar 10, 20255.275.305.225.245.19-0.19%231,532
Mar 7, 20255.305.305.215.255.20-0.94%229,388
Mar 6, 20255.355.355.285.305.25-0.93%180,177
Mar 5, 20255.345.355.305.355.300.94%205,885
Mar 4, 20255.365.385.285.305.25-0.19%361,232
Mar 3, 20255.355.385.315.315.26-0.75%241,924
Feb 28, 20255.385.385.335.355.30-0.56%242,677
Feb 27, 20255.405.405.375.385.33-0.19%99,204
Feb 26, 20255.405.415.385.395.34-0.19%123,474
Feb 25, 20255.405.405.365.405.350.19%197,474
Feb 24, 20255.425.435.355.395.340.37%259,482
Feb 21, 20255.435.455.345.375.32-1.10%444,694
Feb 20, 20255.425.435.355.435.380.56%221,763
Feb 19, 20255.365.405.345.405.350.75%176,000
Feb 18, 20255.395.395.325.365.310.19%224,106
Feb 14, 20255.395.425.345.355.30-0.93%344,993
Feb 13, 20255.395.435.385.405.35-0.74%256,291
Feb 12, 20255.485.485.425.445.34-0.18%271,993
Feb 11, 20255.475.485.435.455.350.37%321,875
Feb 10, 20255.455.485.435.435.33-0.37%158,775
Feb 7, 20255.495.505.445.455.35-0.73%188,184
Feb 6, 20255.475.495.465.495.390.73%175,165
Feb 5, 20255.455.475.445.455.35-0.18%103,814
Feb 4, 20255.485.485.455.465.360.18%135,166
Feb 3, 20255.455.505.425.455.35-0.55%226,440
Jan 31, 20255.485.495.475.485.380.37%206,352
Jan 30, 20255.495.495.455.465.36-0.18%187,563
Jan 29, 20255.455.485.445.475.37-0.18%174,961
Jan 28, 20255.465.485.405.485.380.92%216,882
Jan 27, 20255.525.525.365.435.33-2.16%358,419
Jan 24, 20255.495.555.475.555.451.65%301,507
Jan 23, 20255.455.475.435.465.360.18%135,403
Jan 22, 20255.485.505.455.455.35-0.91%155,251
Jan 21, 20255.505.515.465.505.400.36%214,663
Jan 17, 20255.385.505.355.485.381.29%353,107
Jan 16, 20255.405.415.365.415.31-0.55%142,773