The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.24
+0.01 (0.16%)
At close: Aug 7, 2026, 4:00 PM EDT
6.24
0.00 (0.00%)
After-hours: Aug 7, 2026, 7:00 PM EDT
The Gabelli Utility Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.27 | 6.32 | 6.24 | 6.24 | 6.24 | 0.16% | 179,867 |
| Aug 6, 2026 | 6.40 | 6.41 | 6.18 | 6.23 | 6.23 | -2.04% | 372,989 |
| Aug 5, 2026 | 6.39 | 6.43 | 6.33 | 6.36 | 6.36 | -0.93% | 155,665 |
| Aug 4, 2026 | 6.43 | 6.47 | 6.42 | 6.42 | 6.42 | 0.16% | 167,084 |
| Aug 3, 2026 | 6.45 | 6.46 | 6.38 | 6.41 | 6.41 | 0.94% | 133,995 |
| Jul 31, 2026 | 6.33 | 6.45 | 6.33 | 6.35 | 6.35 | - | 151,551 |
| Jul 30, 2026 | 6.31 | 6.40 | 6.27 | 6.35 | 6.35 | 0.79% | 188,379 |
| Jul 29, 2026 | 6.37 | 6.39 | 6.28 | 6.30 | 6.30 | -1.56% | 142,942 |
| Jul 28, 2026 | 6.35 | 6.48 | 6.34 | 6.40 | 6.40 | 1.27% | 243,433 |
| Jul 27, 2026 | 6.45 | 6.51 | 6.30 | 6.32 | 6.32 | -1.71% | 204,684 |
| Jul 24, 2026 | 6.36 | 6.51 | 6.36 | 6.43 | 6.43 | 1.10% | 303,555 |
| Jul 23, 2026 | 6.33 | 6.42 | 6.33 | 6.36 | 6.36 | 0.16% | 295,691 |
| Jul 22, 2026 | 6.43 | 6.50 | 6.35 | 6.35 | 6.35 | -0.94% | 158,081 |
| Jul 21, 2026 | 6.45 | 6.55 | 6.40 | 6.41 | 6.41 | -0.62% | 202,208 |
| Jul 20, 2026 | 6.50 | 6.56 | 6.33 | 6.45 | 6.45 | -0.15% | 355,581 |
| Jul 17, 2026 | 6.67 | 6.69 | 6.45 | 6.46 | 6.46 | -2.86% | 410,969 |
| Jul 16, 2026 | 6.96 | 6.96 | 6.68 | 6.70 | 6.65 | -3.46% | 342,133 |
| Jul 15, 2026 | 7.06 | 7.06 | 6.92 | 6.94 | 6.89 | -1.14% | 230,687 |
| Jul 14, 2026 | 6.99 | 7.04 | 6.94 | 7.02 | 6.97 | 0.43% | 293,303 |
| Jul 13, 2026 | 6.85 | 7.00 | 6.82 | 6.99 | 6.94 | 2.04% | 236,926 |
| Jul 10, 2026 | 6.84 | 6.88 | 6.77 | 6.85 | 6.80 | -0.15% | 191,333 |
| Jul 9, 2026 | 6.96 | 7.00 | 6.83 | 6.86 | 6.81 | -1.44% | 216,353 |
| Jul 8, 2026 | 6.89 | 7.07 | 6.87 | 6.96 | 6.91 | 1.46% | 669,710 |
| Jul 7, 2026 | 6.72 | 6.86 | 6.68 | 6.86 | 6.81 | 2.24% | 363,464 |
| Jul 6, 2026 | 6.64 | 6.74 | 6.62 | 6.71 | 6.66 | 1.67% | 415,078 |
| Jul 2, 2026 | 6.57 | 6.65 | 6.57 | 6.60 | 6.55 | 0.76% | 186,159 |
| Jul 1, 2026 | 6.60 | 6.62 | 6.55 | 6.55 | 6.50 | -0.61% | 175,513 |
| Jun 30, 2026 | 6.57 | 6.65 | 6.56 | 6.59 | 6.54 | -0.15% | 338,989 |
| Jun 29, 2026 | 6.49 | 6.63 | 6.45 | 6.60 | 6.55 | 2.33% | 277,731 |
| Jun 26, 2026 | 6.46 | 6.48 | 6.42 | 6.45 | 6.40 | -0.15% | 208,725 |
| Jun 25, 2026 | 6.53 | 6.54 | 6.46 | 6.46 | 6.41 | -0.92% | 204,497 |
| Jun 24, 2026 | 6.54 | 6.70 | 6.47 | 6.52 | 6.47 | 0.62% | 347,451 |
| Jun 23, 2026 | 6.35 | 6.50 | 6.33 | 6.48 | 6.43 | 2.05% | 628,794 |
| Jun 22, 2026 | 6.32 | 6.36 | 6.28 | 6.35 | 6.30 | 0.63% | 226,162 |
| Jun 18, 2026 | 6.34 | 6.34 | 6.30 | 6.31 | 6.26 | 0.48% | 196,163 |
| Jun 17, 2026 | 6.31 | 6.32 | 6.27 | 6.28 | 6.23 | -0.63% | 209,912 |
| Jun 16, 2026 | 6.30 | 6.34 | 6.30 | 6.32 | 6.27 | 0.32% | 148,895 |
| Jun 15, 2026 | 6.37 | 6.37 | 6.30 | 6.30 | 6.25 | -0.16% | 176,166 |
| Jun 12, 2026 | 6.38 | 6.38 | 6.33 | 6.36 | 6.26 | -0.31% | 222,389 |
| Jun 11, 2026 | 6.35 | 6.39 | 6.34 | 6.38 | 6.28 | 0.47% | 316,303 |
| Jun 10, 2026 | 6.26 | 6.35 | 6.22 | 6.35 | 6.25 | 0.95% | 355,140 |
| Jun 9, 2026 | 6.32 | 6.32 | 6.24 | 6.29 | 6.19 | 0.16% | 386,595 |
| Jun 8, 2026 | 6.26 | 6.32 | 6.23 | 6.28 | 6.18 | 0.80% | 175,492 |
| Jun 5, 2026 | 6.28 | 6.29 | 6.23 | 6.23 | 6.13 | -1.11% | 176,636 |
| Jun 4, 2026 | 6.30 | 6.30 | 6.27 | 6.30 | 6.20 | 0.48% | 188,491 |
| Jun 3, 2026 | 6.25 | 6.28 | 6.25 | 6.27 | 6.17 | 0.32% | 119,012 |
| Jun 2, 2026 | 6.26 | 6.28 | 6.24 | 6.25 | 6.15 | -0.32% | 134,868 |
| Jun 1, 2026 | 6.28 | 6.30 | 6.25 | 6.27 | 6.17 | - | 102,840 |
| May 29, 2026 | 6.28 | 6.30 | 6.24 | 6.27 | 6.17 | 0.64% | 154,406 |
| May 28, 2026 | 6.25 | 6.29 | 6.21 | 6.23 | 6.13 | -1.11% | 157,924 |