The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.43
+0.04 (0.63%)
At close: Aug 27, 2026, 4:00 PM EDT
6.48
+0.05 (0.78%)
After-hours: Aug 27, 2026, 7:53 PM EDT
The Gabelli Utility Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.46 | 6.52 | 6.41 | 6.43 | 6.43 | 0.63% | 139,645 |
| Aug 26, 2026 | 6.41 | 6.49 | 6.39 | 6.39 | 6.39 | -0.16% | 176,924 |
| Aug 25, 2026 | 6.61 | 6.61 | 6.40 | 6.40 | 6.40 | -3.47% | 154,489 |
| Aug 24, 2026 | 6.55 | 6.67 | 6.52 | 6.63 | 6.63 | 1.53% | 306,359 |
| Aug 21, 2026 | 6.48 | 6.53 | 6.41 | 6.53 | 6.53 | 1.08% | 182,393 |
| Aug 20, 2026 | 6.47 | 6.50 | 6.40 | 6.46 | 6.46 | -0.62% | 98,890 |
| Aug 19, 2026 | 6.45 | 6.52 | 6.44 | 6.50 | 6.50 | 0.78% | 88,680 |
| Aug 18, 2026 | 6.35 | 6.45 | 6.34 | 6.45 | 6.45 | 1.42% | 123,014 |
| Aug 17, 2026 | 6.47 | 6.47 | 6.33 | 6.36 | 6.36 | -1.24% | 192,847 |
| Aug 14, 2026 | 6.43 | 6.51 | 6.39 | 6.49 | 6.44 | 0.31% | 190,299 |
| Aug 13, 2026 | 6.48 | 6.49 | 6.42 | 6.47 | 6.42 | -0.61% | 156,049 |
| Aug 12, 2026 | 6.40 | 6.51 | 6.35 | 6.51 | 6.46 | 2.04% | 188,158 |
| Aug 11, 2026 | 6.37 | 6.41 | 6.36 | 6.38 | 6.33 | -0.16% | 69,823 |
| Aug 10, 2026 | 6.29 | 6.39 | 6.29 | 6.39 | 6.34 | 2.40% | 141,738 |
| Aug 7, 2026 | 6.27 | 6.32 | 6.24 | 6.24 | 6.19 | 0.16% | 179,867 |
| Aug 6, 2026 | 6.40 | 6.41 | 6.18 | 6.23 | 6.18 | -2.04% | 373,948 |
| Aug 5, 2026 | 6.39 | 6.43 | 6.33 | 6.36 | 6.31 | -0.93% | 155,871 |
| Aug 4, 2026 | 6.43 | 6.47 | 6.42 | 6.42 | 6.37 | 0.16% | 167,134 |
| Aug 3, 2026 | 6.45 | 6.46 | 6.38 | 6.41 | 6.36 | 0.94% | 134,001 |
| Jul 31, 2026 | 6.33 | 6.45 | 6.33 | 6.35 | 6.30 | - | 152,631 |
| Jul 30, 2026 | 6.31 | 6.40 | 6.27 | 6.35 | 6.30 | 0.79% | 188,460 |
| Jul 29, 2026 | 6.37 | 6.39 | 6.28 | 6.30 | 6.25 | -1.56% | 144,529 |
| Jul 28, 2026 | 6.35 | 6.48 | 6.34 | 6.40 | 6.35 | 1.27% | 243,554 |
| Jul 27, 2026 | 6.45 | 6.51 | 6.30 | 6.32 | 6.27 | -1.71% | 204,807 |
| Jul 24, 2026 | 6.36 | 6.51 | 6.36 | 6.43 | 6.38 | 1.10% | 303,556 |
| Jul 23, 2026 | 6.33 | 6.42 | 6.33 | 6.36 | 6.31 | 0.16% | 297,369 |
| Jul 22, 2026 | 6.43 | 6.50 | 6.35 | 6.35 | 6.30 | -0.94% | 162,362 |
| Jul 21, 2026 | 6.45 | 6.55 | 6.40 | 6.41 | 6.36 | -0.62% | 202,289 |
| Jul 20, 2026 | 6.50 | 6.56 | 6.33 | 6.45 | 6.40 | -0.15% | 356,461 |
| Jul 17, 2026 | 6.67 | 6.69 | 6.45 | 6.46 | 6.41 | -2.86% | 411,074 |
| Jul 16, 2026 | 6.96 | 6.96 | 6.68 | 6.70 | 6.60 | -3.46% | 345,431 |
| Jul 15, 2026 | 7.06 | 7.06 | 6.92 | 6.94 | 6.84 | -1.14% | 230,687 |
| Jul 14, 2026 | 6.99 | 7.04 | 6.94 | 7.02 | 6.91 | 0.43% | 293,303 |
| Jul 13, 2026 | 6.85 | 7.00 | 6.82 | 6.99 | 6.88 | 2.04% | 236,926 |
| Jul 10, 2026 | 6.84 | 6.88 | 6.77 | 6.85 | 6.75 | -0.15% | 191,333 |
| Jul 9, 2026 | 6.96 | 7.00 | 6.83 | 6.86 | 6.76 | -1.44% | 216,353 |
| Jul 8, 2026 | 6.89 | 7.07 | 6.87 | 6.96 | 6.85 | 1.46% | 669,710 |
| Jul 7, 2026 | 6.72 | 6.86 | 6.68 | 6.86 | 6.76 | 2.24% | 363,464 |
| Jul 6, 2026 | 6.64 | 6.74 | 6.62 | 6.71 | 6.61 | 1.67% | 415,078 |
| Jul 2, 2026 | 6.57 | 6.65 | 6.57 | 6.60 | 6.50 | 0.76% | 186,159 |
| Jul 1, 2026 | 6.60 | 6.62 | 6.55 | 6.55 | 6.45 | -0.61% | 175,513 |
| Jun 30, 2026 | 6.57 | 6.65 | 6.56 | 6.59 | 6.49 | -0.15% | 338,989 |
| Jun 29, 2026 | 6.49 | 6.63 | 6.45 | 6.60 | 6.50 | 2.33% | 277,731 |
| Jun 26, 2026 | 6.46 | 6.48 | 6.42 | 6.45 | 6.35 | -0.15% | 208,725 |
| Jun 25, 2026 | 6.53 | 6.54 | 6.46 | 6.46 | 6.36 | -0.92% | 204,497 |
| Jun 24, 2026 | 6.54 | 6.70 | 6.47 | 6.52 | 6.42 | 0.62% | 347,451 |
| Jun 23, 2026 | 6.35 | 6.50 | 6.33 | 6.48 | 6.38 | 2.05% | 628,794 |
| Jun 22, 2026 | 6.32 | 6.36 | 6.28 | 6.35 | 6.25 | 0.63% | 226,162 |
| Jun 18, 2026 | 6.34 | 6.34 | 6.30 | 6.31 | 6.21 | 0.48% | 196,163 |
| Jun 17, 2026 | 6.31 | 6.32 | 6.27 | 6.28 | 6.19 | -0.63% | 209,912 |