The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
5.25
-0.01 (-0.19%)
At close: Oct 23, 2026, 4:00 PM EDT
5.24
-0.01 (-0.18%)
After-hours: Oct 23, 2026, 7:39 PM EDT
The Gabelli Utility Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.32 | 5.35 | 5.05 | 5.25 | 5.25 | -0.19% | 1,071,178 |
| Oct 22, 2026 | 5.14 | 5.27 | 5.03 | 5.26 | 5.26 | 0.96% | 570,346 |
| Oct 21, 2026 | 5.50 | 5.61 | 5.19 | 5.21 | 5.21 | -5.62% | 767,454 |
| Oct 20, 2026 | 5.66 | 5.69 | 5.38 | 5.52 | 5.52 | -2.13% | 458,711 |
| Oct 19, 2026 | 5.78 | 5.84 | 5.60 | 5.64 | 5.64 | -1.57% | 177,982 |
| Oct 16, 2026 | 5.74 | 5.80 | 5.73 | 5.73 | 5.73 | -1.21% | 137,465 |
| Oct 15, 2026 | 5.81 | 6.00 | 5.81 | 5.85 | 5.80 | 0.69% | 245,398 |
| Oct 14, 2026 | 5.80 | 5.84 | 5.73 | 5.81 | 5.76 | 0.69% | 158,694 |
| Oct 13, 2026 | 5.91 | 5.95 | 5.75 | 5.77 | 5.72 | -1.70% | 241,907 |
| Oct 12, 2026 | 5.93 | 5.97 | 5.80 | 5.87 | 5.82 | -0.51% | 123,812 |
| Oct 9, 2026 | 5.97 | 6.01 | 5.90 | 5.90 | 5.85 | -1.99% | 93,050 |
| Oct 8, 2026 | 5.86 | 6.07 | 5.86 | 6.02 | 5.97 | 2.73% | 152,341 |
| Oct 7, 2026 | 5.79 | 5.89 | 5.79 | 5.86 | 5.81 | 1.03% | 130,801 |
| Oct 6, 2026 | 5.78 | 5.91 | 5.73 | 5.80 | 5.75 | 1.40% | 236,580 |
| Oct 5, 2026 | 5.90 | 5.95 | 5.71 | 5.72 | 5.67 | -3.87% | 191,532 |
| Oct 2, 2026 | 5.69 | 5.95 | 5.68 | 5.95 | 5.90 | 4.39% | 215,763 |
| Oct 1, 2026 | 5.65 | 5.70 | 5.49 | 5.70 | 5.65 | 0.18% | 626,947 |
| Sep 30, 2026 | 5.67 | 5.76 | 5.60 | 5.69 | 5.64 | 0.53% | 374,295 |
| Sep 29, 2026 | 5.87 | 5.91 | 5.66 | 5.66 | 5.61 | -3.41% | 370,649 |
| Sep 28, 2026 | 5.90 | 5.93 | 5.83 | 5.86 | 5.81 | -0.68% | 314,947 |
| Sep 25, 2026 | 5.92 | 5.96 | 5.86 | 5.90 | 5.85 | -0.34% | 178,543 |
| Sep 24, 2026 | 6.01 | 6.06 | 5.90 | 5.92 | 5.87 | -1.50% | 274,676 |
| Sep 23, 2026 | 6.10 | 6.11 | 5.97 | 6.01 | 5.96 | -0.99% | 419,847 |
| Sep 22, 2026 | 6.21 | 6.24 | 6.06 | 6.07 | 6.02 | -1.62% | 185,411 |
| Sep 21, 2026 | 6.16 | 6.18 | 6.12 | 6.17 | 6.12 | -0.32% | 129,765 |
| Sep 18, 2026 | 6.03 | 6.21 | 5.93 | 6.19 | 6.14 | 1.64% | 195,910 |
| Sep 17, 2026 | 5.98 | 6.18 | 5.98 | 6.09 | 6.04 | 2.35% | 195,821 |
| Sep 16, 2026 | 6.02 | 6.25 | 5.91 | 5.95 | 5.90 | -1.65% | 439,282 |
| Sep 15, 2026 | 6.32 | 6.38 | 6.10 | 6.10 | 6.00 | -3.17% | 327,517 |
| Sep 14, 2026 | 6.40 | 6.41 | 6.30 | 6.30 | 6.19 | -1.72% | 222,622 |
| Sep 11, 2026 | 6.55 | 6.55 | 6.41 | 6.41 | 6.30 | -1.99% | 122,002 |
| Sep 10, 2026 | 6.58 | 6.61 | 6.50 | 6.54 | 6.43 | -0.46% | 145,657 |
| Sep 9, 2026 | 6.54 | 6.57 | 6.50 | 6.57 | 6.46 | 0.61% | 98,695 |
| Sep 8, 2026 | 6.52 | 6.55 | 6.49 | 6.53 | 6.42 | - | 125,582 |
| Sep 4, 2026 | 6.52 | 6.55 | 6.48 | 6.53 | 6.42 | 0.62% | 93,233 |
| Sep 3, 2026 | 6.55 | 6.56 | 6.48 | 6.49 | 6.38 | -1.07% | 132,860 |
| Sep 2, 2026 | 6.45 | 6.59 | 6.44 | 6.56 | 6.45 | 1.71% | 158,630 |
| Sep 1, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.34 | 0.62% | 91,639 |
| Aug 31, 2026 | 6.42 | 6.48 | 6.36 | 6.41 | 6.30 | 0.31% | 54,362 |
| Aug 28, 2026 | 6.47 | 6.50 | 6.38 | 6.39 | 6.28 | -0.62% | 125,556 |
| Aug 27, 2026 | 6.46 | 6.52 | 6.41 | 6.43 | 6.32 | 0.63% | 140,348 |
| Aug 26, 2026 | 6.41 | 6.49 | 6.39 | 6.39 | 6.28 | -0.16% | 177,030 |
| Aug 25, 2026 | 6.61 | 6.61 | 6.40 | 6.40 | 6.29 | -3.47% | 155,135 |
| Aug 24, 2026 | 6.55 | 6.67 | 6.52 | 6.63 | 6.52 | 1.53% | 307,060 |
| Aug 21, 2026 | 6.48 | 6.53 | 6.41 | 6.53 | 6.42 | 1.08% | 182,396 |
| Aug 20, 2026 | 6.47 | 6.50 | 6.40 | 6.46 | 6.35 | -0.62% | 98,899 |
| Aug 19, 2026 | 6.45 | 6.52 | 6.44 | 6.50 | 6.39 | 0.78% | 88,681 |
| Aug 18, 2026 | 6.35 | 6.45 | 6.34 | 6.45 | 6.34 | 1.42% | 123,626 |
| Aug 17, 2026 | 6.47 | 6.47 | 6.33 | 6.36 | 6.25 | -1.24% | 192,847 |
| Aug 14, 2026 | 6.43 | 6.51 | 6.39 | 6.49 | 6.33 | 0.31% | 190,299 |