Gabelli Utility Trust (The) (GUT)

5.8000
-0.1100 (-1.86%)
NYSE · Last Trade: Mar 22nd, 1:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20265.915.935.805.80247,5825.80
3/19/20265.905.965.875.91190,1185.91
3/18/20265.986.015.935.93123,2315.93
3/17/20266.076.075.976.00197,2686.00
3/16/20265.936.075.916.07275,3476.07
3/13/20266.096.135.805.86559,7665.86
3/12/20266.076.146.076.09220,3436.09
3/11/20266.116.156.076.10182,6206.10
3/10/20266.036.126.026.11181,4466.11
3/09/20266.076.096.006.03310,1896.03
3/06/20266.106.126.036.05151,3816.05
3/05/20266.156.156.116.15149,5976.15
3/04/20266.146.166.106.12121,3756.12
3/03/20266.156.156.066.15209,8056.15
3/02/20266.096.186.066.17357,3236.17
2/27/20266.066.116.056.10111,5086.10
2/26/20266.116.116.076.08130,1156.08
2/25/20266.086.126.066.11163,2866.11
2/24/20266.086.126.086.11124,8866.11
2/23/20266.096.106.026.09231,0336.09
2/20/20266.096.126.066.09245,4626.09
2/19/20266.086.086.046.08172,7616.08
2/18/20266.036.096.016.08191,2346.08
2/17/20266.016.066.016.01271,7736.01
2/13/20266.026.116.006.08179,6106.08
2/12/20266.066.076.036.04165,2316.04
2/11/20266.116.136.066.09186,5156.04
2/10/20266.096.116.086.09208,4386.04
2/09/20266.016.096.016.08156,2246.03
2/06/20265.986.065.956.01203,0765.96
2/05/20266.006.065.926.03254,2135.98
2/04/20265.955.985.745.98725,2345.93
2/03/20265.976.005.905.94402,3235.89
2/02/20265.996.075.915.92426,5095.87
1/30/20266.066.105.975.98219,5685.93
1/29/20266.096.096.016.04160,1705.99
1/28/20266.106.126.076.07219,5456.02
1/27/20266.086.136.086.1295,4696.07
1/26/20266.116.156.076.09166,6506.04
1/23/20266.106.136.076.13260,2166.08
1/22/20266.126.126.056.07213,2226.02
1/21/20266.136.146.056.09240,2796.04
1/20/20266.136.146.076.09218,3806.04
1/16/20266.106.156.076.14138,1116.09
1/15/20266.116.156.066.07337,5796.02
1/14/20266.196.206.176.17249,1406.07
1/13/20266.146.206.146.19182,5576.09
1/12/20266.116.186.096.13185,2806.03
1/09/20266.116.116.066.11117,7306.01
1/08/20266.066.096.056.09175,1245.99
1/07/20266.096.096.066.06103,3635.97
1/06/20266.076.096.036.09191,1905.99
1/05/20266.086.096.056.07121,9745.97
1/02/20266.036.086.036.06180,7105.96
12/31/20256.056.076.036.03132,4315.93
12/30/20256.066.086.056.06159,4955.96
12/29/20256.086.086.056.06121,8775.96
12/26/20256.056.096.056.0592,6945.95
12/24/20256.056.106.056.0775,1085.97
12/23/20256.086.096.016.03151,5995.93
12/22/20256.056.106.056.05211,6975.95