The Gabelli Global Utility & Income Trust (GLU-PB)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 50.22 | 50.22 | 50.16 | 50.19 | 50.19 | 2,488 |
| Apr 30, 2024 | 50.11 | 50.20 | 50.11 | 50.11 | 50.11 | 1,200 |
| Apr 29, 2024 | 50.05 | 50.11 | 50.04 | 50.11 | 50.11 | 4,607 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 100 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 614 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 200 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 400 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 157 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 148 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 280 |
| Mar 20, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 700 |
| Mar 19, 2024 | 49.90 | 50.07 | 49.90 | 49.95 | 49.95 | 2,221 |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 0.65 Dividend | |||||
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 50.52 | 50.52 | 50.48 | 50.52 | 50.52 | 500 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 50.41 | 50.50 | 50.41 | 50.47 | 50.47 | 500 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 123 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 50.30 | 50.32 | 50.30 | 50.32 | 50.32 | 577 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 428 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 564 |
| Feb 01, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 200 |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 500 |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 50.23 | 50.23 | 50.10 | 50.12 | 50.12 | 6,238 |
| Jan 12, 2024 | 50.07 | 50.20 | 50.05 | 50.11 | 50.11 | 8,521 |
| Jan 11, 2024 | 50.11 | 50.12 | 50.07 | 50.07 | 50.07 | 306 |
| Jan 10, 2024 | 50.08 | 50.20 | 50.08 | 50.09 | 50.09 | 13,131 |
| Jan 09, 2024 | 50.13 | 50.17 | 50.13 | 50.17 | 50.17 | 601 |
| Jan 08, 2024 | 50.10 | 50.15 | 50.10 | 50.15 | 50.15 | 8,199 |
| Jan 05, 2024 | 50.04 | 50.25 | 50.00 | 50.16 | 50.16 | 4,570 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 100 |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 26, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | 50.00 | 50.05 | 50.00 | 50.05 | 50.05 | 1,392 |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 415 |
| Dec 15, 2023 | 0.65 Dividend | |||||
| Dec 14, 2023 | 50.60 | 50.62 | 50.54 | 50.61 | 49.96 | 7,400 |
| Dec 13, 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 49.93 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.