The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.19
-0.08 (-1.28%)
May 15, 2026, 4:00 PM EDT - Market closed
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.25 | 6.28 | 6.19 | 6.19 | 6.19 | -1.28% | 168,289 |
| May 14, 2026 | 6.25 | 6.30 | 6.25 | 6.27 | 6.27 | -0.63% | 157,041 |
| May 13, 2026 | 6.25 | 6.33 | 6.22 | 6.31 | 6.26 | 1.45% | 305,307 |
| May 12, 2026 | 6.20 | 6.25 | 6.20 | 6.22 | 6.17 | 0.32% | 100,599 |
| May 11, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.15 | -0.80% | 257,954 |
| May 8, 2026 | 6.19 | 6.25 | 6.17 | 6.25 | 6.20 | 1.30% | 178,322 |
| May 7, 2026 | 6.20 | 6.20 | 6.15 | 6.17 | 6.12 | 0.16% | 115,861 |
| May 6, 2026 | 6.19 | 6.20 | 6.15 | 6.16 | 6.11 | - | 162,181 |
| May 5, 2026 | 6.13 | 6.19 | 6.13 | 6.16 | 6.11 | 0.65% | 192,234 |
| May 4, 2026 | 6.20 | 6.20 | 6.11 | 6.12 | 6.07 | -0.81% | 251,444 |
| May 1, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 6.12 | 0.16% | 122,805 |
| Apr 30, 2026 | 6.18 | 6.21 | 6.14 | 6.16 | 6.11 | 0.33% | 134,021 |
| Apr 29, 2026 | 6.17 | 6.18 | 6.12 | 6.14 | 6.09 | -0.49% | 127,321 |
| Apr 28, 2026 | 6.16 | 6.21 | 6.15 | 6.17 | 6.12 | -0.64% | 136,148 |
| Apr 27, 2026 | 6.16 | 6.24 | 6.15 | 6.21 | 6.16 | 0.81% | 119,208 |
| Apr 24, 2026 | 6.26 | 6.26 | 6.15 | 6.16 | 6.11 | -1.60% | 193,119 |
| Apr 23, 2026 | 6.20 | 6.30 | 6.15 | 6.26 | 6.21 | 0.97% | 372,006 |
| Apr 22, 2026 | 6.09 | 6.21 | 6.07 | 6.20 | 6.15 | 2.31% | 425,869 |
| Apr 21, 2026 | 6.05 | 6.09 | 6.02 | 6.06 | 6.01 | - | 114,426 |
| Apr 20, 2026 | 6.08 | 6.12 | 6.05 | 6.06 | 6.01 | -0.16% | 176,492 |
| Apr 17, 2026 | 6.06 | 6.13 | 6.06 | 6.07 | 6.02 | 0.50% | 155,991 |
| Apr 16, 2026 | 6.10 | 6.14 | 6.04 | 6.04 | 5.99 | -2.27% | 301,987 |
| Apr 15, 2026 | 6.17 | 6.19 | 6.13 | 6.18 | 6.08 | 0.32% | 269,712 |
| Apr 14, 2026 | 6.12 | 6.18 | 6.12 | 6.16 | 6.06 | 0.16% | 156,907 |
| Apr 13, 2026 | 6.10 | 6.15 | 6.04 | 6.15 | 6.05 | 0.82% | 140,649 |
| Apr 10, 2026 | 6.05 | 6.10 | 6.03 | 6.10 | 6.00 | 1.16% | 101,507 |
| Apr 9, 2026 | 6.03 | 6.10 | 6.03 | 6.03 | 5.93 | -0.33% | 137,228 |
| Apr 8, 2026 | 6.08 | 6.08 | 6.02 | 6.05 | 5.95 | 0.83% | 146,582 |
| Apr 7, 2026 | 5.99 | 6.03 | 5.99 | 6.00 | 5.90 | -0.50% | 88,114 |
| Apr 6, 2026 | 6.01 | 6.03 | 5.98 | 6.03 | 5.93 | 1.01% | 125,650 |
| Apr 2, 2026 | 5.99 | 6.03 | 5.93 | 5.97 | 5.87 | -0.33% | 201,356 |
| Apr 1, 2026 | 6.06 | 6.09 | 5.96 | 5.99 | 5.89 | -0.99% | 228,374 |
| Mar 31, 2026 | 5.98 | 6.05 | 5.92 | 6.05 | 5.95 | 2.02% | 225,156 |
| Mar 30, 2026 | 5.93 | 5.95 | 5.86 | 5.93 | 5.84 | 0.51% | 94,607 |
| Mar 27, 2026 | 5.92 | 5.97 | 5.87 | 5.90 | 5.81 | -0.67% | 219,300 |
| Mar 26, 2026 | 5.97 | 6.00 | 5.90 | 5.94 | 5.85 | -0.50% | 190,811 |
| Mar 25, 2026 | 5.99 | 6.02 | 5.95 | 5.97 | 5.87 | 0.17% | 174,274 |
| Mar 24, 2026 | 5.86 | 5.97 | 5.86 | 5.96 | 5.86 | 0.51% | 248,982 |
| Mar 23, 2026 | 5.86 | 5.95 | 5.84 | 5.93 | 5.84 | 2.24% | 225,921 |
| Mar 20, 2026 | 5.91 | 5.93 | 5.80 | 5.80 | 5.71 | -1.86% | 247,581 |
| Mar 19, 2026 | 5.90 | 5.96 | 5.87 | 5.91 | 5.82 | -0.34% | 190,117 |
| Mar 18, 2026 | 5.98 | 6.01 | 5.93 | 5.93 | 5.84 | -1.17% | 123,229 |
| Mar 17, 2026 | 6.07 | 6.07 | 5.97 | 6.00 | 5.90 | -1.15% | 200,305 |
| Mar 16, 2026 | 5.93 | 6.07 | 5.91 | 6.07 | 5.92 | 3.55% | 275,364 |
| Mar 13, 2026 | 6.09 | 6.13 | 5.80 | 5.86 | 5.72 | -3.74% | 559,765 |
| Mar 12, 2026 | 6.07 | 6.15 | 6.07 | 6.09 | 5.94 | -0.16% | 220,343 |
| Mar 11, 2026 | 6.11 | 6.15 | 6.07 | 6.10 | 5.95 | -0.16% | 182,619 |
| Mar 10, 2026 | 6.03 | 6.12 | 6.02 | 6.11 | 5.96 | 1.33% | 181,444 |
| Mar 9, 2026 | 6.07 | 6.09 | 6.00 | 6.03 | 5.88 | -0.33% | 310,188 |
| Mar 6, 2026 | 6.10 | 6.12 | 6.03 | 6.05 | 5.90 | -1.63% | 151,380 |