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 (%)
Apr 30, 2024 5.595 5.654 5.555 5.575 150,830 -0.03(-0.53%)
Apr 29, 2024 5.555 5.624 5.515 5.605 252,557 +0.10(+1.80%)
Apr 26, 2024 5.525 5.535 5.456 5.505 185,335 +0.00(+0.00%)
Apr 25, 2024 5.505 5.505 5.456 5.505 108,143 +0.00(+0.00%)
Apr 24, 2024 5.515 5.515 5.466 5.505 64,468 -0.01(-0.18%)
Apr 23, 2024 5.555 5.605 5.510 5.515 262,213 +0.00(+0.00%)
Apr 22, 2024 5.535 5.535 5.461 5.515 176,157 +0.02(+0.36%)
Apr 19, 2024 5.426 5.525 5.376 5.495 190,700 +0.12(+2.21%)
Apr 18, 2024 5.386 5.416 5.347 5.376 123,108 +0.00(+0.00%)
Apr 17, 2024 5.367 5.396 5.357 5.376 68,790 +0.02(+0.37%)
Apr 16, 2024 5.386 5.396 5.357 5.357 103,562 -0.04(-0.74%)
Apr 15, 2024 5.495 5.495 5.357 5.396 143,354 -0.06(-1.09%)
Apr 12, 2024 5.426 5.466 5.416 5.456 96,213 +0.01(+0.18%)
Apr 11, 2024 5.377 5.461 5.357 5.446 89,780 +0.03(+0.64%)
Apr 10, 2024 5.407 5.436 5.377 5.412 91,019 +0.01(+0.27%)
Apr 09, 2024 5.407 5.475 5.377 5.397 221,797 +0.02(+0.37%)
Apr 08, 2024 5.377 5.436 5.367 5.377 123,972 +0.00(+0.00%)
Apr 05, 2024 5.357 5.436 5.357 5.377 75,361 +0.02(+0.37%)
Apr 04, 2024 5.387 5.426 5.357 5.357 136,388 -0.03(-0.55%)
Apr 03, 2024 5.436 5.485 5.367 5.387 153,481 +0.00(+0.00%)
Apr 02, 2024 5.426 5.459 5.367 5.387 83,226 -0.04(-0.72%)
Apr 01, 2024 5.407 5.475 5.407 5.426 107,488 -0.03(-0.54%)
Mar 28, 2024 5.416 5.485 5.387 5.456 192,420 +0.06(+1.09%)
Mar 27, 2024 5.367 5.446 5.367 5.397 129,832 +0.03(+0.55%)
Mar 26, 2024 5.357 5.407 5.343 5.367 148,455 -0.03(-0.55%)
Mar 25, 2024 5.505 5.505 5.367 5.397 126,781 -0.07(-1.26%)
Mar 22, 2024 5.456 5.485 5.434 5.466 113,503 +0.01(+0.18%)
Mar 21, 2024 5.357 5.456 5.343 5.456 194,285 +0.13(+2.40%)
Mar 20, 2024 5.298 5.328 5.279 5.328 145,342 +0.01(+0.18%)
Mar 19, 2024 5.357 5.377 5.308 5.318 122,948 -0.03(-0.55%)
Mar 18, 2024 5.338 5.387 5.328 5.348 95,825 +0.02(+0.37%)
Mar 15, 2024 5.387 5.416 5.326 5.328 97,865 -0.09(-1.63%)
Mar 14, 2024 5.426 5.456 5.387 5.416 102,571 -0.02(-0.36%)
Mar 13, 2024 5.436 5.446 5.357 5.436 137,316 +0.00(+0.00%)
Mar 12, 2024 5.465 5.485 5.358 5.436 212,211 -0.01(-0.18%)
Mar 11, 2024 5.426 5.456 5.426 5.446 130,074 +0.04(+0.72%)
Mar 08, 2024 5.387 5.407 5.368 5.407 133,323 +0.04(+0.73%)
Mar 07, 2024 5.329 5.407 5.309 5.368 100,213 +0.06(+1.10%)
Mar 06, 2024 5.280 5.319 5.241 5.309 69,370 +0.08(+1.49%)
Mar 05, 2024 5.212 5.305 5.212 5.232 109,551 +0.02(+0.37%)
Mar 04, 2024 5.329 5.407 5.212 5.212 379,976 -0.09(-1.65%)
Mar 01, 2024 5.387 5.446 5.271 5.300 193,084 -0.13(-2.33%)
Feb 29, 2024 5.309 5.426 5.309 5.426 109,651 +0.08(+1.46%)
Feb 28, 2024 5.339 5.417 5.318 5.348 154,291 +0.02(+0.37%)
Feb 27, 2024 5.300 5.368 5.280 5.329 151,774 +0.00(+0.00%)
Feb 26, 2024 5.241 5.339 5.222 5.329 132,649 +0.06(+1.11%)
Feb 23, 2024 5.387 5.436 5.222 5.271 247,799 -0.18(-3.22%)
Feb 22, 2024 5.446 5.446 5.368 5.446 139,988 +0.05(+0.90%)
Feb 21, 2024 5.348 5.407 5.319 5.397 96,519 +0.08(+1.47%)
Feb 20, 2024 5.241 5.319 5.222 5.319 122,706 +0.09(+1.80%)
Feb 16, 2024 5.378 5.387 5.212 5.225 105,645 -0.10(-1.95%)
Feb 15, 2024 5.387 5.387 5.309 5.329 86,504 -0.03(-0.55%)
Feb 14, 2024 5.290 5.358 5.271 5.358 88,672 +0.03(+0.55%)
Feb 13, 2024 5.261 5.333 5.241 5.329 132,521 +0.04(+0.74%)
Feb 12, 2024 5.300 5.329 5.235 5.290 147,338 +0.08(+1.48%)
Feb 09, 2024 5.203 5.243 5.184 5.213 103,016 +0.00(+0.00%)
Feb 08, 2024 5.290 5.365 5.213 5.213 182,158 -0.15(-2.88%)
Feb 07, 2024 5.309 5.377 5.280 5.367 112,355 +0.10(+1.83%)
Feb 06, 2024 5.261 5.338 5.174 5.271 169,755 +0.07(+1.30%)
Feb 05, 2024 5.087 5.203 5.087 5.203 128,284 +0.03(+0.56%)
Feb 02, 2024 5.126 5.193 5.078 5.174 178,731 +0.02(+0.37%)
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.