The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
5.95
+0.25 (4.39%)
At close: Oct 2, 2026, 4:00 PM EDT
5.90
-0.05 (-0.84%)
After-hours: Oct 2, 2026, 7:54 PM EDT
The Gabelli Utility Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.69 | 5.95 | 5.68 | 5.95 | 5.95 | 4.39% | 213,731 |
| Oct 1, 2026 | 5.65 | 5.70 | 5.49 | 5.70 | 5.70 | 0.18% | 626,933 |
| Sep 30, 2026 | 5.67 | 5.76 | 5.60 | 5.69 | 5.69 | 0.53% | 374,010 |
| Sep 29, 2026 | 5.87 | 5.91 | 5.66 | 5.66 | 5.66 | -3.41% | 370,485 |
| Sep 28, 2026 | 5.90 | 5.93 | 5.83 | 5.86 | 5.86 | -0.68% | 314,942 |
| Sep 25, 2026 | 5.92 | 5.96 | 5.86 | 5.90 | 5.90 | -0.34% | 178,529 |
| Sep 24, 2026 | 6.01 | 6.06 | 5.90 | 5.92 | 5.92 | -1.50% | 274,662 |
| Sep 23, 2026 | 6.10 | 6.11 | 5.97 | 6.01 | 6.01 | -0.99% | 419,844 |
| Sep 22, 2026 | 6.21 | 6.24 | 6.06 | 6.07 | 6.07 | -1.62% | 185,364 |
| Sep 21, 2026 | 6.16 | 6.18 | 6.12 | 6.17 | 6.17 | -0.32% | 129,762 |
| Sep 18, 2026 | 6.03 | 6.21 | 5.93 | 6.19 | 6.19 | 1.64% | 195,858 |
| Sep 17, 2026 | 5.98 | 6.18 | 5.98 | 6.09 | 6.09 | 2.35% | 193,617 |
| Sep 16, 2026 | 6.02 | 6.25 | 5.91 | 5.95 | 5.95 | -1.65% | 438,112 |
| Sep 15, 2026 | 6.32 | 6.38 | 6.10 | 6.10 | 6.05 | -3.17% | 313,852 |
| Sep 14, 2026 | 6.40 | 6.41 | 6.30 | 6.30 | 6.25 | -1.72% | 222,622 |
| Sep 11, 2026 | 6.55 | 6.55 | 6.41 | 6.41 | 6.36 | -1.99% | 122,002 |
| Sep 10, 2026 | 6.58 | 6.61 | 6.50 | 6.54 | 6.49 | -0.46% | 145,657 |
| Sep 9, 2026 | 6.54 | 6.57 | 6.50 | 6.57 | 6.52 | 0.61% | 98,695 |
| Sep 8, 2026 | 6.52 | 6.55 | 6.49 | 6.53 | 6.48 | - | 125,582 |
| Sep 4, 2026 | 6.52 | 6.55 | 6.48 | 6.53 | 6.48 | 0.62% | 93,233 |
| Sep 3, 2026 | 6.55 | 6.56 | 6.48 | 6.49 | 6.44 | -1.07% | 132,860 |
| Sep 2, 2026 | 6.45 | 6.59 | 6.44 | 6.56 | 6.51 | 1.71% | 158,630 |
| Sep 1, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.40 | 0.62% | 91,639 |
| Aug 31, 2026 | 6.42 | 6.48 | 6.36 | 6.41 | 6.36 | 0.31% | 54,362 |
| Aug 28, 2026 | 6.47 | 6.50 | 6.38 | 6.39 | 6.34 | -0.62% | 125,556 |
| Aug 27, 2026 | 6.46 | 6.52 | 6.41 | 6.43 | 6.38 | 0.63% | 140,348 |
| Aug 26, 2026 | 6.41 | 6.49 | 6.39 | 6.39 | 6.34 | -0.16% | 177,030 |
| Aug 25, 2026 | 6.61 | 6.61 | 6.40 | 6.40 | 6.35 | -3.47% | 155,135 |
| Aug 24, 2026 | 6.55 | 6.67 | 6.52 | 6.63 | 6.58 | 1.53% | 307,060 |
| Aug 21, 2026 | 6.48 | 6.53 | 6.41 | 6.53 | 6.48 | 1.08% | 182,396 |
| Aug 20, 2026 | 6.47 | 6.50 | 6.40 | 6.46 | 6.41 | -0.62% | 98,899 |
| Aug 19, 2026 | 6.45 | 6.52 | 6.44 | 6.50 | 6.45 | 0.78% | 88,681 |
| Aug 18, 2026 | 6.35 | 6.45 | 6.34 | 6.45 | 6.40 | 1.42% | 123,626 |
| Aug 17, 2026 | 6.47 | 6.47 | 6.33 | 6.36 | 6.31 | -1.24% | 192,847 |
| Aug 14, 2026 | 6.43 | 6.51 | 6.39 | 6.49 | 6.39 | 0.31% | 190,299 |
| Aug 13, 2026 | 6.48 | 6.49 | 6.42 | 6.47 | 6.37 | -0.61% | 156,049 |
| Aug 12, 2026 | 6.40 | 6.51 | 6.35 | 6.51 | 6.41 | 2.04% | 188,158 |
| Aug 11, 2026 | 6.37 | 6.41 | 6.36 | 6.38 | 6.28 | -0.16% | 69,823 |
| Aug 10, 2026 | 6.29 | 6.39 | 6.29 | 6.39 | 6.29 | 2.40% | 141,738 |
| Aug 7, 2026 | 6.27 | 6.32 | 6.24 | 6.24 | 6.14 | 0.16% | 179,867 |
| Aug 6, 2026 | 6.40 | 6.41 | 6.18 | 6.23 | 6.13 | -2.04% | 373,948 |
| Aug 5, 2026 | 6.39 | 6.43 | 6.33 | 6.36 | 6.26 | -0.93% | 155,871 |
| Aug 4, 2026 | 6.43 | 6.47 | 6.42 | 6.42 | 6.32 | 0.16% | 167,134 |
| Aug 3, 2026 | 6.45 | 6.46 | 6.38 | 6.41 | 6.31 | 0.94% | 134,001 |
| Jul 31, 2026 | 6.33 | 6.45 | 6.33 | 6.35 | 6.25 | - | 152,631 |
| Jul 30, 2026 | 6.31 | 6.40 | 6.27 | 6.35 | 6.25 | 0.79% | 188,460 |
| Jul 29, 2026 | 6.37 | 6.39 | 6.28 | 6.30 | 6.20 | -1.56% | 144,529 |
| Jul 28, 2026 | 6.35 | 6.48 | 6.34 | 6.40 | 6.30 | 1.27% | 243,554 |
| Jul 27, 2026 | 6.45 | 6.51 | 6.30 | 6.32 | 6.22 | -1.71% | 204,807 |
| Jul 24, 2026 | 6.36 | 6.51 | 6.36 | 6.43 | 6.33 | 1.10% | 303,556 |