Canada markets closed

The Gabelli Global Utility & Income Trust (GLU)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.11+0.16 (+1.15%)
At close: 03:54PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202414.1414.1413.9914.1114.114,860
May 01, 202414.0514.1513.9213.9513.955,300
Apr 30, 202414.0414.1313.9013.9013.902,200
Apr 29, 202414.0314.1313.9113.9713.9714,300
Apr 26, 202414.3314.4014.0714.0714.077,200
Apr 25, 202414.0214.2014.0014.0514.058,500
Apr 24, 202414.0914.4414.0914.2214.228,100
Apr 23, 202414.1014.2813.9614.1014.1011,100
Apr 22, 202413.6713.9813.6613.9813.984,700
Apr 19, 202413.6613.9713.5513.5513.559,800
Apr 18, 202413.4114.1513.4113.5113.513,300
Apr 17, 202413.4313.5613.3613.4513.453,900
Apr 16, 202413.7013.7013.3513.3513.356,900
Apr 15, 202413.9513.9513.3913.4213.4211,800
Apr 15, 20240.1 Dividend
Apr 12, 202413.9714.9313.3213.5713.4712,600
Apr 11, 202413.8214.2313.8213.9513.8518,700
Apr 10, 202414.6014.7014.1514.2314.1317,200
Apr 09, 202414.8414.8614.7014.7014.599,100
Apr 08, 202414.9414.9914.7014.7014.596,200
Apr 05, 202414.8714.9914.7614.9014.7916,700
Apr 04, 202414.7114.9514.7114.9414.8316,700
Apr 03, 202414.6414.6914.6014.6714.568,200
Apr 02, 202414.6414.6914.5314.6114.506,200
Apr 01, 202414.6514.7314.5214.7014.5927,800
Mar 28, 202414.5514.7014.5114.5814.479,200
Mar 27, 202414.3914.7914.1714.3314.2222,000
Mar 26, 202414.0914.4313.9814.2914.1824,800
Mar 25, 202414.0414.0413.9014.0213.9210,300
Mar 22, 202413.8714.0513.7813.9513.859,800
Mar 21, 202414.0914.0913.7913.9313.8312,600
Mar 20, 202413.7914.1013.5514.0813.9815,500
Mar 19, 202413.3913.6113.3913.5113.416,000
Mar 18, 202413.3513.4913.3513.4013.3010,800
Mar 15, 202413.4513.5413.3913.4613.364,500
Mar 14, 202413.5613.5613.3013.3013.2010,300
Mar 13, 202413.7013.7013.5513.5613.464,400
Mar 13, 20240.1 Dividend
Mar 12, 202413.6913.7313.6313.7113.5114,400
Mar 11, 202413.7013.7013.6013.6813.485,500
Mar 08, 202413.5513.6413.5513.5713.376,400
Mar 07, 202413.5413.5513.4913.5413.3414,700
Mar 06, 202413.4513.5013.4313.4813.286,300
Mar 05, 202413.3513.4213.3513.3513.158,800
Mar 04, 202413.3613.3813.2613.3613.167,600
Mar 01, 202413.1413.4413.1413.3213.1315,600
Feb 29, 202413.3213.3813.2813.3113.1211,400
Feb 28, 202413.3013.4713.2013.2713.0822,400
Feb 27, 202413.3813.4113.1313.3413.159,400
Feb 26, 202413.2513.2513.0613.0612.8712,900
Feb 23, 202413.2513.2813.1813.2013.017,900
Feb 22, 202413.5613.5613.2113.2113.0216,300
Feb 21, 202413.2713.4813.2413.3913.197,700
Feb 20, 202413.2613.3713.2013.2213.0310,000
Feb 16, 202413.1913.3113.1913.2513.067,400
Feb 15, 202413.3513.3513.2513.3013.1110,700
Feb 14, 202413.3213.3713.2113.2313.045,400
Feb 13, 202413.1813.2013.1513.1712.9811,500
Feb 13, 20240.1 Dividend
Feb 12, 202413.2713.4413.2713.4013.1117,900
Feb 09, 202413.3113.3713.2613.2913.008,600
Feb 08, 202413.3413.3913.2513.3913.1013,000
Feb 07, 202413.3613.4313.3013.4213.1311,200
Feb 06, 202413.2613.4213.2513.3213.039,500
Feb 05, 202413.3513.4013.2513.2612.9718,400
Feb 02, 202413.3313.4613.2513.4413.1428,800
Feb 01, 202413.3813.4613.3013.4013.119,600
Jan 31, 202413.2713.3913.2713.3413.0510,200
Jan 30, 202413.2013.3113.2013.3113.0216,900
Jan 29, 202413.1113.3313.1113.3013.0115,000
Jan 26, 202413.0713.2713.0713.1812.898,700
Jan 25, 202413.1513.1913.0013.1012.8118,100
Jan 24, 202413.1913.1913.0013.0012.7117,700
Jan 23, 202413.0613.0813.0013.0812.7912,300
Jan 22, 202413.0513.1913.0213.0512.7612,000
Jan 19, 202413.1013.1012.9913.0212.7315,300
Jan 18, 202413.1113.1313.0513.0612.7710,300
Jan 17, 202413.1013.2313.1013.1012.8116,200
Jan 16, 202413.5213.5213.1413.1612.8711,900
Jan 16, 20240.1 Dividend
Jan 12, 202413.3313.4013.2713.3212.9312,600
Jan 11, 202413.3513.3513.2213.2712.888,700
Jan 10, 202413.3913.4013.2813.3812.9910,100
Jan 09, 202413.3113.5813.3013.3712.9811,500
Jan 08, 202413.2113.4113.2113.3612.976,400
Jan 05, 202413.2113.3213.1613.2112.8214,200
Jan 04, 202413.2713.2813.1213.1512.7610,700
Jan 03, 202413.1513.2213.0913.1512.768,600
Jan 02, 202413.2013.2613.1113.1912.8012,000
Dec 29, 202313.2813.2813.1313.1812.799,100
Dec 28, 202313.0613.2213.0613.1912.8034,600
Dec 27, 202312.9613.4712.9613.2012.8131,000
Dec 26, 202313.2513.4013.2013.2012.8120,100
Dec 22, 202313.6713.6713.0013.3212.9331,000
Dec 21, 202313.8413.8413.1813.3913.0017,100
Dec 20, 202313.7313.7313.3213.6313.2312,400
Dec 19, 202313.7913.7913.4213.7313.3310,900
Dec 18, 202313.6713.7413.5513.6413.249,000
Dec 15, 202313.4513.7613.4213.5013.1015,900
Dec 14, 202313.3513.6213.3513.5913.1921,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...