The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.45
-0.01 (-0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
6.47
+0.02 (0.31%)
After-hours: Jun 26, 2026, 7:35 PM EDT
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.46 | 6.48 | 6.42 | 6.45 | 6.45 | -0.15% | 208,721 |
| Jun 25, 2026 | 6.53 | 6.54 | 6.46 | 6.46 | 6.46 | -0.92% | 204,333 |
| Jun 24, 2026 | 6.54 | 6.70 | 6.47 | 6.52 | 6.52 | 0.62% | 347,046 |
| Jun 23, 2026 | 6.35 | 6.50 | 6.33 | 6.48 | 6.48 | 2.05% | 627,839 |
| Jun 22, 2026 | 6.32 | 6.36 | 6.28 | 6.35 | 6.35 | 0.63% | 226,162 |
| Jun 18, 2026 | 6.34 | 6.34 | 6.30 | 6.31 | 6.31 | 0.48% | 196,108 |
| Jun 17, 2026 | 6.31 | 6.32 | 6.27 | 6.28 | 6.28 | -0.63% | 209,912 |
| Jun 16, 2026 | 6.30 | 6.34 | 6.30 | 6.32 | 6.32 | 0.32% | 148,893 |
| Jun 15, 2026 | 6.37 | 6.37 | 6.30 | 6.30 | 6.30 | -0.16% | 176,065 |
| Jun 12, 2026 | 6.38 | 6.38 | 6.33 | 6.36 | 6.31 | -0.31% | 222,389 |
| Jun 11, 2026 | 6.35 | 6.39 | 6.34 | 6.38 | 6.33 | 0.47% | 316,303 |
| Jun 10, 2026 | 6.26 | 6.35 | 6.22 | 6.35 | 6.30 | 0.95% | 355,140 |
| Jun 9, 2026 | 6.32 | 6.32 | 6.24 | 6.29 | 6.24 | 0.16% | 386,595 |
| Jun 8, 2026 | 6.26 | 6.32 | 6.23 | 6.28 | 6.23 | 0.80% | 175,492 |
| Jun 5, 2026 | 6.28 | 6.29 | 6.23 | 6.23 | 6.18 | -1.11% | 176,636 |
| Jun 4, 2026 | 6.30 | 6.30 | 6.27 | 6.30 | 6.25 | 0.48% | 188,491 |
| Jun 3, 2026 | 6.25 | 6.28 | 6.25 | 6.27 | 6.22 | 0.32% | 119,012 |
| Jun 2, 2026 | 6.26 | 6.28 | 6.24 | 6.25 | 6.20 | -0.32% | 134,868 |
| Jun 1, 2026 | 6.28 | 6.30 | 6.25 | 6.27 | 6.22 | - | 102,840 |
| May 29, 2026 | 6.28 | 6.30 | 6.24 | 6.27 | 6.22 | 0.64% | 154,406 |
| May 28, 2026 | 6.25 | 6.29 | 6.21 | 6.23 | 6.18 | -1.11% | 157,924 |
| May 27, 2026 | 6.28 | 6.32 | 6.20 | 6.30 | 6.25 | 0.48% | 196,349 |
| May 26, 2026 | 6.30 | 6.32 | 6.24 | 6.27 | 6.22 | 0.48% | 160,678 |
| May 22, 2026 | 6.32 | 6.32 | 6.23 | 6.24 | 6.19 | -1.27% | 171,013 |
| May 21, 2026 | 6.21 | 6.32 | 6.19 | 6.32 | 6.27 | 2.27% | 310,730 |
| May 20, 2026 | 6.22 | 6.22 | 6.16 | 6.18 | 6.13 | 0.32% | 128,754 |
| May 19, 2026 | 6.13 | 6.21 | 6.13 | 6.16 | 6.11 | 0.16% | 160,151 |
| May 18, 2026 | 6.15 | 6.23 | 6.13 | 6.15 | 6.10 | -0.65% | 210,290 |
| May 15, 2026 | 6.25 | 6.28 | 6.19 | 6.19 | 6.14 | -1.28% | 168,289 |
| May 14, 2026 | 6.25 | 6.30 | 6.25 | 6.27 | 6.22 | 0.16% | 157,041 |
| May 13, 2026 | 6.25 | 6.33 | 6.22 | 6.31 | 6.21 | 1.45% | 305,307 |
| May 12, 2026 | 6.20 | 6.25 | 6.20 | 6.22 | 6.12 | 0.32% | 100,599 |
| May 11, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.10 | -0.80% | 257,954 |
| May 8, 2026 | 6.19 | 6.25 | 6.17 | 6.25 | 6.15 | 1.30% | 178,322 |
| May 7, 2026 | 6.20 | 6.20 | 6.15 | 6.17 | 6.07 | 0.16% | 115,861 |
| May 6, 2026 | 6.19 | 6.20 | 6.15 | 6.16 | 6.06 | - | 162,181 |
| May 5, 2026 | 6.13 | 6.19 | 6.13 | 6.16 | 6.06 | 0.65% | 192,234 |
| May 4, 2026 | 6.20 | 6.20 | 6.11 | 6.12 | 6.02 | -0.81% | 251,444 |
| May 1, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 6.07 | 0.16% | 122,805 |
| Apr 30, 2026 | 6.18 | 6.21 | 6.14 | 6.16 | 6.06 | 0.33% | 134,021 |
| Apr 29, 2026 | 6.17 | 6.18 | 6.12 | 6.14 | 6.04 | -0.49% | 127,321 |
| Apr 28, 2026 | 6.16 | 6.21 | 6.15 | 6.17 | 6.07 | -0.64% | 136,148 |
| Apr 27, 2026 | 6.16 | 6.24 | 6.15 | 6.21 | 6.11 | 0.81% | 119,208 |
| Apr 24, 2026 | 6.26 | 6.26 | 6.15 | 6.16 | 6.06 | -1.60% | 193,119 |
| Apr 23, 2026 | 6.20 | 6.30 | 6.15 | 6.26 | 6.16 | 0.97% | 372,006 |
| Apr 22, 2026 | 6.09 | 6.21 | 6.07 | 6.20 | 6.10 | 2.31% | 425,869 |
| Apr 21, 2026 | 6.05 | 6.09 | 6.02 | 6.06 | 5.96 | - | 114,426 |
| Apr 20, 2026 | 6.08 | 6.12 | 6.05 | 6.06 | 5.96 | -0.16% | 176,492 |
| Apr 17, 2026 | 6.06 | 6.13 | 6.06 | 6.07 | 5.97 | 0.50% | 155,991 |
| Apr 16, 2026 | 6.10 | 6.14 | 6.04 | 6.04 | 5.95 | -1.47% | 301,987 |