Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Utility Trust (The) (NY: GUT )

5.950 -0.050 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.078 5.097 5.049 5.087 102,799 +0.04(+0.76%)
Jan 30, 2024 5.058 5.078 5.010 5.049 180,206 -0.05(-0.95%)
Jan 29, 2024 4.991 5.097 4.991 5.097 144,212 +0.10(+1.93%)
Jan 26, 2024 5.020 5.064 4.981 5.000 140,244 -0.02(-0.38%)
Jan 25, 2024 4.991 5.107 4.991 5.020 202,171 +0.01(+0.19%)
Jan 24, 2024 5.058 5.058 4.972 5.010 134,681 +0.00(+0.00%)
Jan 23, 2024 4.952 5.010 4.952 5.010 151,123 +0.06(+1.17%)
Jan 22, 2024 4.952 4.971 4.894 4.952 199,315 +0.02(+0.39%)
Jan 19, 2024 4.875 4.981 4.865 4.933 223,820 +0.02(+0.39%)
Jan 18, 2024 4.942 4.970 4.798 4.914 356,349 -0.03(-0.59%)
Jan 17, 2024 5.078 5.126 4.923 4.942 262,482 -0.16(-3.21%)
Jan 16, 2024 5.193 5.174 5.087 5.107 231,242 -0.03(-0.56%)
Jan 12, 2024 5.155 5.241 5.126 5.136 255,810 -0.03(-0.56%)
Jan 11, 2024 5.260 5.273 5.155 5.164 289,869 -0.12(-2.35%)
Jan 10, 2024 5.308 5.317 5.250 5.289 160,753 +0.02(+0.36%)
Jan 09, 2024 5.327 5.356 5.260 5.269 150,080 -0.03(-0.54%)
Jan 08, 2024 5.317 5.361 5.269 5.298 178,065 +0.03(+0.54%)
Jan 05, 2024 5.250 5.323 5.241 5.269 137,491 +0.00(+0.00%)
Jan 04, 2024 5.298 5.327 5.250 5.269 127,883 +0.00(+0.00%)
Jan 03, 2024 5.279 5.289 5.212 5.269 119,645 +0.00(+0.00%)
Jan 02, 2024 5.183 5.317 5.183 5.269 317,469 +0.09(+1.66%)
Dec 29, 2023 5.097 5.327 5.097 5.183 550,077 +0.10(+1.88%)
Dec 28, 2023 5.126 5.231 5.021 5.088 457,530 -0.03(-0.56%)
Dec 27, 2023 5.269 5.355 5.088 5.116 546,787 -0.12(-2.33%)
Dec 26, 2023 5.451 5.556 5.222 5.238 480,709 -0.22(-4.07%)
Dec 22, 2023 5.499 5.528 5.451 5.461 215,795 -0.11(-2.06%)
Dec 21, 2023 5.566 5.642 5.384 5.575 163,457 +0.15(+2.82%)
Dec 20, 2023 5.642 5.681 5.422 5.422 223,039 -0.16(-2.91%)
Dec 19, 2023 5.566 5.652 5.566 5.585 118,792 -0.02(-0.34%)
Dec 18, 2023 5.776 5.814 5.595 5.604 194,766 -0.21(-3.62%)
Dec 15, 2023 5.939 6.006 5.795 5.815 99,386 -0.17(-2.88%)
Dec 14, 2023 5.910 5.996 5.910 5.987 94,602 +0.10(+1.62%)
Dec 13, 2023 5.730 5.929 5.730 5.891 152,340 +0.11(+1.97%)
Dec 12, 2023 5.787 5.806 5.724 5.777 94,972 +0.06(+0.99%)
Dec 11, 2023 5.701 5.768 5.673 5.720 148,892 +0.05(+0.84%)
Dec 08, 2023 5.625 5.701 5.569 5.673 155,303 +0.11(+2.05%)
Dec 07, 2023 5.701 5.701 5.550 5.559 121,913 -0.08(-1.35%)
Dec 06, 2023 5.711 5.739 5.625 5.635 99,088 -0.07(-1.16%)
Dec 05, 2023 5.692 5.758 5.673 5.701 156,045 -0.03(-0.50%)
Dec 04, 2023 5.825 5.825 5.720 5.730 116,104 -0.04(-0.66%)
Dec 01, 2023 5.758 5.853 5.758 5.768 136,132 +0.02(+0.33%)
Nov 30, 2023 5.739 5.825 5.720 5.749 99,751 -0.05(-0.82%)
Nov 29, 2023 5.644 5.815 5.644 5.796 108,586 +0.11(+2.00%)
Nov 28, 2023 5.625 5.701 5.531 5.682 128,739 +0.02(+0.33%)
Nov 27, 2023 5.654 5.787 5.635 5.663 163,200 -0.03(-0.50%)
Nov 24, 2023 5.550 5.920 5.540 5.692 126,495 +0.16(+2.92%)
Nov 22, 2023 5.540 5.616 5.510 5.531 118,796 +0.03(+0.52%)
Nov 21, 2023 5.312 5.502 5.312 5.502 151,086 +0.10(+1.93%)
Nov 20, 2023 5.398 5.398 5.284 5.398 142,339 +0.07(+1.25%)
Nov 17, 2023 5.369 5.445 5.312 5.331 109,196 -0.03(-0.53%)
Nov 16, 2023 5.303 5.360 5.189 5.360 154,395 +0.15(+2.91%)
Nov 15, 2023 5.407 5.407 5.180 5.208 227,120 -0.17(-3.17%)
Nov 14, 2023 5.407 5.512 5.350 5.379 141,363 +0.08(+1.43%)
Nov 13, 2023 5.181 5.369 5.181 5.303 98,972 +0.07(+1.26%)
Nov 10, 2023 5.284 5.284 5.181 5.237 124,272 +0.06(+1.09%)
Nov 09, 2023 5.453 5.487 5.171 5.181 217,038 -0.25(-4.67%)
Nov 08, 2023 5.491 5.537 5.425 5.435 133,785 -0.07(-1.20%)
Nov 07, 2023 5.491 5.529 5.472 5.500 55,240 -0.02(-0.34%)
Nov 06, 2023 5.735 5.796 5.519 5.519 185,777 -0.22(-3.77%)
Nov 03, 2023 5.829 5.923 5.707 5.735 171,788 +0.08(+1.50%)
Nov 02, 2023 5.792 5.811 5.623 5.651 244,458 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.