Gabelli Utility Trust (The) Common Stock (GUT)

5.3400
-0.0200 (-0.37%)
NYSE · Last Trade: Nov 4th, 2:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20265.375.395.315.34128,3475.34
11/02/20265.315.395.285.36295,1085.36
10/30/20265.295.385.275.31215,1485.31
10/29/20265.205.375.205.27376,0045.27
10/28/20265.135.225.105.20214,6385.20
10/27/20265.225.235.065.12538,6515.12
10/26/20265.255.355.225.26222,1575.26
10/23/20265.325.355.055.251,071,2515.25
10/22/20265.145.275.035.26570,6425.26
10/21/20265.505.615.195.21770,9225.21
10/20/20265.665.695.385.52459,4855.52
10/19/20265.785.845.605.64178,9885.64
10/16/20265.745.805.735.73137,4685.73
10/15/20265.816.005.815.85245,3985.80
10/14/20265.805.845.735.81158,6495.76
10/13/20265.915.955.755.77241,9075.72
10/12/20265.935.975.805.87123,8115.82
10/09/20265.976.015.905.9093,0535.85
10/08/20265.866.075.866.02152,3405.97
10/07/20265.795.895.795.86130,8005.81
10/06/20265.785.915.735.80236,5785.75
10/05/20265.905.955.715.72191,5305.67
10/02/20265.695.955.675.95215,7655.90
10/01/20265.655.705.495.70626,9375.65
9/30/20265.675.755.605.69374,2945.64
9/29/20265.865.915.665.66370,5875.61
9/28/20265.905.935.835.86314,9445.81
9/25/20265.925.965.865.90178,5445.85
9/24/20266.016.065.905.92274,6765.87
9/23/20266.106.115.976.01419,8465.96
9/22/20266.216.246.056.07185,4096.02
9/21/20266.166.186.126.17129,7646.12
9/18/20266.036.215.936.19195,9106.14
9/17/20265.986.185.986.09195,8196.04
9/16/20266.026.255.915.95439,2785.90
9/15/20266.326.386.106.10327,5176.00
9/14/20266.406.416.306.30222,6236.19
9/11/20266.556.556.416.41122,0036.30
9/10/20266.586.616.506.54145,1456.43
9/09/20266.546.576.496.5798,6956.46
9/08/20266.526.556.496.53125,5796.42
9/04/20266.526.556.486.5393,2366.42
9/03/20266.556.566.486.49132,8596.38
9/02/20266.456.596.446.56158,6296.45
9/01/20266.406.456.406.4591,6406.34
8/31/20266.426.486.366.4153,4776.30
8/28/20266.476.506.386.39125,5566.28
8/27/20266.466.526.416.43140,3496.32
8/26/20266.416.496.396.39177,0306.28
8/25/20266.616.616.406.40155,1356.29
8/24/20266.556.676.526.63307,0606.52
8/21/20266.486.536.416.53182,3966.42
8/20/20266.476.496.406.4698,8996.35
8/19/20266.456.526.436.5088,6826.39
8/18/20266.356.456.346.45123,6266.34
8/17/20266.476.476.336.36192,8476.25
8/14/20266.436.516.396.49190,3006.33
8/13/20266.486.496.426.47156,0336.31
8/12/20266.406.516.346.51188,1616.35
8/11/20266.376.416.366.3869,8226.23
8/10/20266.296.396.296.39141,6986.24
8/07/20266.276.326.246.24179,8676.09
8/06/20266.406.416.186.23373,9486.08
8/05/20266.396.436.336.36155,6716.21
8/04/20266.436.476.426.42167,1376.26