Canada markets closed

The Gabelli Utility Trust (GUT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.56+0.02 (+0.36%)
At close: 04:00PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20245.585.585.515.565.56174,741
Apr 19, 20245.475.575.425.545.54189,200
Apr 18, 20245.435.465.395.425.42122,100
Apr 17, 20245.415.445.405.425.4268,200
Apr 16, 20245.435.445.405.405.40102,700
Apr 15, 20245.545.545.405.445.44142,200
Apr 15, 20240.05 Dividend
Apr 12, 20245.525.565.515.555.5094,600
Apr 11, 20245.475.565.455.545.4988,300
Apr 10, 20245.505.535.475.515.4689,400
Apr 09, 20245.505.575.475.495.44218,000
Apr 08, 20245.475.535.465.475.42121,900
Apr 05, 20245.455.535.455.475.4274,100
Apr 04, 20245.485.525.455.455.40134,100
Apr 03, 20245.535.585.465.485.43150,900
Apr 02, 20245.525.555.465.485.4381,800
Apr 01, 20245.505.575.505.525.47105,700
Mar 28, 20245.515.585.485.555.50189,200
Mar 27, 20245.465.545.465.495.44127,600
Mar 26, 20245.455.505.445.465.41145,900
Mar 25, 20245.605.605.465.495.44124,600
Mar 22, 20245.555.585.535.565.51111,600
Mar 21, 20245.455.555.445.555.50191,000
Mar 20, 20245.395.425.375.425.37142,900
Mar 19, 20245.455.475.405.415.36120,800
Mar 18, 20245.435.485.425.445.3994,200
Mar 15, 20245.485.515.425.425.3790,200
Mar 14, 20245.525.555.485.515.46100,800
Mar 13, 20245.535.545.455.535.48135,000
Mar 13, 20240.05 Dividend
Mar 12, 20245.615.635.505.585.48206,700
Mar 11, 20245.575.605.575.595.49126,700
Mar 08, 20245.535.555.515.555.45129,900
Mar 07, 20245.475.555.455.515.4197,600
Mar 06, 20245.425.465.385.455.3567,600
Mar 05, 20245.355.455.355.375.27106,700
Mar 04, 20245.475.555.355.355.25370,200
Mar 01, 20245.535.595.415.445.34188,100
Feb 29, 20245.455.575.455.575.47106,800
Feb 28, 20245.485.565.465.495.39150,300
Feb 27, 20245.445.515.425.475.37147,900
Feb 26, 20245.385.485.365.475.37129,200
Feb 23, 20245.535.585.365.415.31241,400
Feb 22, 20245.595.595.515.595.49136,400
Feb 21, 20245.495.555.465.545.4494,000
Feb 20, 20245.385.465.365.465.36119,500
Feb 16, 20245.525.535.355.365.26102,900
Feb 15, 20245.535.535.455.475.3784,300
Feb 14, 20245.435.505.415.505.4086,400
Feb 13, 20245.405.475.385.475.37129,100
Feb 13, 20240.05 Dividend
Feb 12, 20245.495.525.425.485.33142,200
Feb 09, 20245.395.435.375.405.2699,400
Feb 08, 20245.485.565.405.405.26175,800
Feb 07, 20245.505.575.475.565.41108,500
Feb 06, 20245.455.535.365.465.31163,900
Feb 05, 20245.275.395.275.395.25124,900
Feb 02, 20245.315.385.265.365.22170,700
Feb 01, 20245.295.345.255.345.20106,600
Jan 31, 20245.265.285.235.275.1399,200
Jan 30, 20245.245.265.195.235.09174,000
Jan 29, 20245.175.285.175.285.14139,200
Jan 26, 20245.205.255.165.185.04135,400
Jan 25, 20245.175.295.175.205.06195,200
Jan 24, 20245.245.245.155.195.05130,000
Jan 23, 20245.135.195.135.195.05145,900
Jan 22, 20245.135.155.075.134.99192,400
Jan 19, 20245.055.165.045.114.97216,100
Jan 18, 20245.125.154.975.094.95344,000
Jan 17, 20245.265.315.105.124.98253,400
Jan 16, 20245.385.385.275.295.15223,200
Jan 16, 20240.05 Dividend
Jan 12, 20245.395.485.365.375.18244,600
Jan 11, 20245.505.515.395.405.21277,200
Jan 10, 20245.555.565.495.535.33153,700
Jan 09, 20245.575.605.505.515.31143,500
Jan 08, 20245.565.615.515.545.34170,300
Jan 05, 20245.495.575.485.515.31131,500
Jan 04, 20245.545.575.495.515.31122,300
Jan 03, 20245.525.535.455.515.31114,800
Jan 02, 20245.425.565.425.515.31304,300
Dec 29, 20235.335.575.335.425.23526,100
Dec 28, 20235.365.475.255.325.13437,600
Dec 27, 20235.515.605.325.355.16522,900
Dec 26, 20235.705.815.465.485.28459,100
Dec 22, 20235.755.785.705.715.50206,400
Dec 21, 20235.825.905.635.835.62156,300
Dec 20, 20235.905.945.675.675.47213,300
Dec 19, 20235.825.915.825.845.63113,600
Dec 18, 20236.046.085.855.865.65186,200
Dec 15, 20236.216.286.066.085.8695,000
Dec 14, 20236.186.276.186.266.0490,500
Dec 14, 20230.05 Dividend
Dec 13, 20236.046.256.046.215.94144,500
Dec 12, 20236.106.126.036.095.8290,100
Dec 11, 20236.016.085.986.035.77141,600
Dec 08, 20235.936.015.875.985.72147,300
Dec 07, 20236.016.015.855.865.60115,700
Dec 06, 20236.026.055.935.945.6894,000
Dec 05, 20236.006.075.986.015.75148,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...