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 -0.080 (-1.33%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 13, 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 (%)
May 31, 2022 5.950 5.950 5.867 5.900 164,896 -0.04(-0.70%)
May 27, 2022 5.917 5.950 5.871 5.942 96,889 +0.07(+1.13%)
May 26, 2022 5.834 5.894 5.827 5.875 119,504 +0.04(+0.71%)
May 25, 2022 5.826 5.842 5.776 5.834 133,160 +0.06(+1.00%)
May 24, 2022 5.867 5.867 5.776 5.776 265,202 -0.06(-0.99%)
May 23, 2022 5.859 5.859 5.793 5.834 143,676 +0.04(+0.71%)
May 20, 2022 5.826 5.834 5.756 5.793 176,917 +0.02(+0.29%)
May 19, 2022 5.785 5.815 5.776 5.776 83,505 -0.01(-0.14%)
May 18, 2022 5.809 5.867 5.785 5.785 133,425 -0.05(-0.85%)
May 17, 2022 5.851 5.851 5.813 5.834 119,280 +0.04(+0.71%)
May 16, 2022 5.809 5.809 5.768 5.793 211,862 -0.01(-0.21%)
May 13, 2022 5.768 5.875 5.768 5.805 156,808 +0.04(+0.64%)
May 12, 2022 5.793 5.825 5.743 5.768 174,523 -0.02(-0.42%)
May 11, 2022 5.858 5.875 5.760 5.793 166,873 -0.08(-1.40%)
May 10, 2022 5.875 5.899 5.760 5.875 174,227 +0.05(+0.85%)
May 09, 2022 5.801 5.858 5.752 5.825 137,080 +0.01(+0.14%)
May 06, 2022 5.743 5.856 5.743 5.817 189,193 +0.07(+1.14%)
May 05, 2022 5.858 5.858 5.735 5.752 207,739 -0.11(-1.82%)
May 04, 2022 5.842 5.862 5.743 5.858 197,775 +0.02(+0.28%)
May 03, 2022 5.809 5.866 5.784 5.842 176,554 +0.07(+1.28%)
May 02, 2022 5.825 5.875 5.743 5.768 272,186 +0.01(+0.21%)
Apr 29, 2022 5.875 5.875 5.727 5.756 365,519 -0.06(-1.06%)
Apr 28, 2022 5.825 5.981 5.793 5.817 504,063 +0.04(+0.71%)
Apr 27, 2022 5.579 5.784 5.571 5.776 867,489 +0.14(+2.47%)
Apr 26, 2022 5.801 5.809 5.637 5.637 606,456 -0.17(-2.97%)
Apr 25, 2022 5.784 5.866 5.743 5.809 177,438 +0.02(+0.28%)
Apr 22, 2022 5.907 5.907 5.776 5.793 213,449 -0.15(-2.49%)
Apr 21, 2022 5.768 6.014 5.661 5.940 234,013 +0.19(+3.28%)
Apr 20, 2022 5.711 5.752 5.628 5.752 328,795 +0.08(+1.45%)
Apr 19, 2022 5.727 5.752 5.661 5.670 472,098 -0.07(-1.14%)
Apr 18, 2022 5.760 5.822 5.678 5.735 397,217 -0.06(-0.99%)
Apr 14, 2022 5.825 5.857 5.776 5.793 273,374 -0.04(-0.70%)
Apr 13, 2022 5.875 5.916 5.793 5.834 348,062 -0.06(-0.97%)
Apr 12, 2022 5.907 5.948 5.883 5.891 154,606 -0.02(-0.41%)
Apr 11, 2022 5.907 5.932 5.875 5.915 121,923 +0.00(+0.00%)
Apr 08, 2022 5.924 6.010 5.907 5.915 180,695 -0.01(-0.14%)
Apr 07, 2022 5.924 5.989 5.834 5.924 150,887 +0.09(+1.54%)
Apr 06, 2022 5.883 6.103 5.801 5.834 252,872 -0.06(-0.97%)
Apr 05, 2022 5.883 5.972 5.834 5.891 83,372 +0.01(+0.14%)
Apr 04, 2022 5.883 6.070 5.875 5.883 200,468 +0.01(+0.14%)
Apr 01, 2022 5.793 5.907 5.736 5.875 302,918 +0.06(+0.98%)
Mar 31, 2022 5.810 5.891 5.793 5.818 288,014 +0.00(+0.00%)
Mar 30, 2022 5.875 5.947 5.810 5.818 263,026 -0.07(-1.11%)
Mar 29, 2022 5.981 5.989 5.875 5.883 289,735 -0.11(-1.77%)
Mar 28, 2022 6.087 6.111 5.981 5.989 161,686 -0.10(-1.58%)
Mar 25, 2022 6.046 6.152 6.038 6.085 137,009 +0.05(+0.78%)
Mar 24, 2022 6.054 6.111 5.956 6.038 227,805 +0.13(+2.21%)
Mar 23, 2022 5.907 5.948 5.842 5.907 167,065 -0.02(-0.41%)
Mar 22, 2022 6.062 6.062 5.899 5.932 223,579 -0.13(-2.15%)
Mar 21, 2022 6.054 6.135 6.046 6.062 193,459 +0.01(+0.13%)
Mar 18, 2022 5.940 6.103 5.924 6.054 160,818 +0.15(+2.48%)
Mar 17, 2022 5.663 5.989 5.654 5.907 298,687 +0.29(+5.07%)
Mar 16, 2022 5.679 5.724 5.581 5.622 324,200 -0.02(-0.43%)
Mar 15, 2022 5.768 5.825 5.501 5.647 680,755 -0.11(-1.83%)
Mar 14, 2022 5.825 5.986 5.752 5.752 349,203 -0.07(-1.25%)
Mar 11, 2022 6.108 6.108 5.752 5.825 479,975 -0.30(-4.89%)
Mar 10, 2022 6.261 6.317 6.124 6.124 177,762 -0.13(-2.07%)
Mar 09, 2022 6.326 6.391 6.221 6.253 874,733 -0.27(-4.09%)
Mar 08, 2022 6.585 6.585 6.488 6.520 233,926 +0.01(+0.12%)
Mar 07, 2022 6.512 6.567 6.509 6.512 752,962 +0.00(+0.00%)
Mar 04, 2022 6.504 6.553 6.496 6.512 142,603 +0.00(+0.00%)
Mar 03, 2022 6.528 6.569 6.504 6.512 602,044 +0.00(+0.00%)
Mar 02, 2022 6.456 6.553 6.456 6.512 307,615 +0.04(+0.63%)
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.