Gabelli Utility Trust (The) Common Stock (GUT)

5.6900
+0.0300 (0.53%)
NYSE · Last Trade: Sep 30th, 9:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20265.675.755.605.69374,2945.69
9/29/20265.865.915.665.66370,5875.66
9/28/20265.905.935.835.86314,9445.86
9/25/20265.925.965.865.90178,5445.90
9/24/20266.016.065.905.92274,6765.92
9/23/20266.106.115.976.01419,8466.01
9/22/20266.216.246.056.07185,4096.07
9/21/20266.166.186.126.17129,7646.17
9/18/20266.036.215.936.19195,9106.19
9/17/20265.986.185.986.09195,8196.09
9/16/20266.026.255.915.95439,2785.95
9/15/20266.326.386.106.10327,5176.10
9/14/20266.406.416.306.30222,6236.30
9/11/20266.556.556.416.41122,0036.41
9/10/20266.586.616.506.54145,1456.54
9/09/20266.546.576.496.5798,6956.57
9/08/20266.526.556.496.53125,5796.53
9/04/20266.526.556.486.5393,2366.53
9/03/20266.556.566.486.49132,8596.49
9/02/20266.456.596.446.56158,6296.56
9/01/20266.406.456.406.4591,6406.45
8/31/20266.426.486.366.4153,4776.41
8/28/20266.476.506.386.39125,5566.39
8/27/20266.466.526.416.43140,3496.43
8/26/20266.416.496.396.39177,0306.39
8/25/20266.616.616.406.40155,1356.40
8/24/20266.556.676.526.63307,0606.63
8/21/20266.486.536.416.53182,3966.53
8/20/20266.476.496.406.4698,8996.46
8/19/20266.456.526.436.5088,6826.50
8/18/20266.356.456.346.45123,6266.45
8/17/20266.476.476.336.36192,8476.36
8/14/20266.436.516.396.49190,3006.49
8/13/20266.486.496.426.47156,0336.47
8/12/20266.406.516.346.51188,1616.51
8/11/20266.376.416.366.3869,8226.38
8/10/20266.296.396.296.39141,6986.39
8/07/20266.276.326.246.24179,8676.24
8/06/20266.406.416.186.23373,9486.23
8/05/20266.396.436.336.36155,6716.36
8/04/20266.436.476.426.42167,1376.42
8/03/20266.456.466.386.41134,0036.41
7/31/20266.336.456.336.35152,6326.35
7/30/20266.316.406.276.35188,4606.35
7/29/20266.376.396.286.30142,9456.30
7/28/20266.356.486.346.40243,5546.40
7/27/20266.456.516.306.32204,8086.32
7/24/20266.366.516.366.43303,5576.43
7/23/20266.336.426.336.36297,3696.36
7/22/20266.436.506.356.35162,2546.35
7/21/20266.456.556.406.41202,2916.41
7/20/20266.506.566.336.45356,4576.45
7/17/20266.676.686.456.46411,0756.46
7/16/20266.966.966.686.70345,0316.70
7/15/20267.067.066.926.94230,6886.94
7/14/20266.997.046.947.02293,0037.02
7/13/20266.857.006.826.99236,5276.99
7/10/20266.846.876.776.85191,3336.85
7/09/20266.967.006.836.86215,9476.86
7/08/20266.897.076.876.96669,6616.96
7/07/20266.726.866.686.86363,4646.86
7/06/20266.646.746.626.71415,0786.71
7/02/20266.576.656.576.60186,1606.60
7/01/20266.606.626.556.55175,5136.55