Home

Gabelli Utility Trust (The) (GUT)

5.2545
-0.0355 (-0.67%)
NYSE · Last Trade: May 2nd, 3:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gabelli Utility Trust (The) (GUT)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20255.315.335.275.29201,1795.29
4/30/20255.345.345.275.30127,2765.30
4/29/20255.325.395.315.34144,5255.34
4/28/20255.305.305.255.30115,0935.30
4/25/20255.285.315.275.30104,5695.30
4/24/20255.305.305.285.30158,5915.30
4/23/20255.325.365.285.32216,5355.32
4/22/20255.245.255.205.22150,6265.22
4/21/20255.235.265.135.17261,4245.17
4/17/20255.225.265.185.24152,3135.24
4/16/20255.375.395.215.22211,7555.22
4/15/20255.315.395.305.37154,8725.37
4/14/20255.325.425.265.36240,6515.31
4/11/20255.285.285.205.26309,0475.21
4/10/20255.255.295.155.22257,2415.17
4/09/20255.095.335.005.30326,5155.25
4/08/20255.235.285.025.03417,1004.98
4/07/20254.775.184.715.06711,4395.01
4/04/20255.185.194.894.95789,8334.90
4/03/20255.335.355.185.19629,7995.14
4/02/20255.335.385.325.36110,5405.31
4/01/20255.345.365.315.33155,2645.28
3/31/20255.385.385.325.34206,1775.29
3/28/20255.395.405.345.36265,3175.31
3/27/20255.355.395.355.39147,4155.34
3/26/20255.345.365.335.36136,3105.31
3/25/20255.335.375.335.34172,8825.29
3/24/20255.305.385.285.37377,8175.32
3/21/20255.295.295.245.29246,0355.24
3/20/20255.285.285.235.28143,6265.23
3/19/20255.285.325.285.28118,8245.23
3/18/20255.275.305.255.30155,6565.25
3/17/20255.245.295.235.2792,4565.22
3/14/20255.305.305.255.29182,3145.19
3/13/20255.305.305.245.25151,0075.15
3/12/20255.305.305.255.28163,2945.18
3/11/20255.245.285.225.26180,2185.16
3/10/20255.275.295.225.24231,5585.14
3/07/20255.305.305.215.25229,3885.15
3/06/20255.355.355.285.30180,1775.20
3/05/20255.345.355.305.35205,6855.25
3/04/20255.365.385.285.30361,2075.20
3/03/20255.355.385.315.31241,9245.21
2/28/20255.385.385.335.35242,6775.25
2/27/20255.405.405.375.3899,2045.28
2/26/20255.405.415.385.39123,4745.29
2/25/20255.405.405.365.40197,4745.30
2/24/20255.425.435.355.39259,4815.29
2/21/20255.435.455.345.37444,6945.27
2/20/20255.425.435.355.43221,0135.33
2/19/20255.365.405.345.40176,0005.30
2/18/20255.395.395.325.36223,9375.26
2/14/20255.395.425.335.35344,9935.25
2/13/20255.395.435.385.40255,9255.30
2/12/20255.485.485.425.44271,9935.29
2/11/20255.475.475.435.45321,8385.30
2/10/20255.455.485.435.43158,7245.28
2/07/20255.495.505.445.45188,1845.30
2/06/20255.475.495.465.49175,1655.34
2/05/20255.455.465.445.45101,7765.30
2/04/20255.485.485.455.46134,6625.31
2/03/20255.455.505.425.45226,2395.30