Canada markets closed

The Gabelli Utility Trust (GUT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.09-0.04 (-0.78%)
At close: 04:00PM EDT
5.17 +0.08 (+1.57%)
After hours: 07:31PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20245.105.135.095.095.09341,205
Oct 03, 20245.165.185.125.135.13289,400
Oct 02, 20245.185.195.165.185.18326,700
Oct 01, 20245.185.215.175.185.18260,400
Sept 30, 20245.215.235.165.205.20372,000
Sept 27, 20245.255.275.235.235.23270,500
Sept 26, 20245.335.335.255.255.25234,400
Sept 25, 20245.375.385.305.315.31208,900
Sept 24, 20245.405.445.385.385.38240,100
Sept 23, 20245.345.405.295.405.40418,800
Sept 20, 20245.325.335.305.315.31247,600
Sept 19, 20245.355.355.315.335.33202,700
Sept 18, 20245.345.385.335.355.35233,200
Sept 17, 20245.365.405.355.365.36321,700
Sept 16, 20245.335.415.315.385.38461,400
Sept 16, 20240.05 Dividend
Sept 13, 20245.445.505.415.445.39288,700
Sept 12, 20245.555.575.495.495.44333,600
Sept 11, 20245.655.655.485.605.55358,400
Sept 10, 20245.505.745.485.565.51455,600
Sept 09, 20245.645.695.345.445.391,229,000
Sept 06, 20246.086.085.865.905.851,715,200
Sept 05, 20246.126.176.076.086.02427,800
Sept 04, 20246.056.176.056.146.08349,000
Sept 03, 20246.016.096.016.045.98132,500
Aug 30, 20246.096.096.006.025.96294,500
Aug 29, 20246.046.086.006.025.96248,300
Aug 28, 20246.016.085.986.045.98307,300
Aug 27, 20245.986.075.976.005.94222,200
Aug 26, 20246.076.075.965.985.93267,100
Aug 23, 20245.876.055.656.055.99953,700
Aug 22, 20246.136.156.076.156.09118,900
Aug 21, 20246.086.136.076.096.03131,000
Aug 20, 20246.156.156.056.096.0395,700
Aug 19, 20246.056.176.016.116.05156,900
Aug 16, 20246.136.146.096.116.05107,100
Aug 16, 20240.05 Dividend
Aug 15, 20246.096.196.096.166.05174,100
Aug 14, 20246.106.136.096.116.0089,600
Aug 13, 20246.106.116.076.105.99108,200
Aug 12, 20246.076.116.066.095.99157,700
Aug 09, 20246.066.076.016.075.9793,700
Aug 08, 20246.026.056.006.035.93116,700
Aug 07, 20246.006.075.945.965.86200,000
Aug 06, 20245.946.085.926.015.91150,700
Aug 05, 20246.056.075.865.885.78292,100
Aug 02, 20246.126.156.126.146.0388,100
Aug 01, 20246.146.156.126.146.0398,600
Jul 31, 20246.126.136.116.126.0161,500
Jul 30, 20246.136.136.086.126.0169,200
Jul 29, 20246.116.136.096.116.0089,100
Jul 26, 20246.076.146.076.105.99110,200
Jul 25, 20246.076.116.056.095.9989,000
Jul 24, 20246.096.115.996.055.95237,900
Jul 23, 20245.986.055.986.045.9491,900
Jul 22, 20246.026.045.975.995.8984,900
Jul 19, 20246.056.096.016.015.9162,800
Jul 18, 20246.116.146.036.055.9598,900
Jul 17, 20246.126.166.116.146.03100,900
Jul 17, 20240.05 Dividend
Jul 16, 20246.156.156.096.135.9896,200
Jul 15, 20246.166.166.096.105.95125,800
Jul 12, 20246.086.156.086.155.99123,000
Jul 11, 20246.056.126.036.075.92228,000
Jul 10, 20246.116.126.036.045.8987,400
Jul 09, 20246.166.166.036.085.93157,700
Jul 08, 20246.056.186.046.145.98153,900
Jul 05, 20246.056.076.026.075.92108,500
Jul 03, 20245.986.035.985.985.8377,400
Jul 02, 20245.966.025.936.015.8687,500
Jul 01, 20245.945.975.915.945.7992,500
Jun 28, 20245.996.035.905.925.77127,600
Jun 27, 20245.996.045.915.915.76129,400
Jun 26, 20245.966.045.966.025.8773,600
Jun 25, 20246.036.035.976.015.8695,300
Jun 24, 20245.976.035.966.025.87155,800
Jun 21, 20245.915.975.885.975.82194,000
Jun 20, 20245.935.985.895.915.76198,800
Jun 18, 20245.985.995.965.995.8483,900
Jun 17, 20245.986.025.945.985.8399,700
Jun 14, 20245.995.995.935.985.8384,000
Jun 13, 20246.036.035.915.985.83137,700
Jun 13, 20240.05 Dividend
Jun 12, 20246.096.126.056.085.88117,100
Jun 11, 20246.086.106.006.095.89176,500
Jun 10, 20246.026.055.996.045.8488,600
Jun 07, 20245.956.035.956.015.8174,800
Jun 06, 20245.966.005.925.985.78159,700
Jun 05, 20246.006.005.855.965.76164,200
Jun 04, 20246.046.075.956.015.8198,300
Jun 03, 20246.076.166.016.035.83129,000
May 31, 20246.106.156.036.135.93127,100
May 30, 20246.096.156.026.105.90109,500
May 29, 20246.006.075.916.065.86166,200
May 28, 20246.056.086.006.005.80168,200
May 24, 20246.026.096.026.065.8686,600
May 23, 20246.066.106.006.035.83237,500
May 22, 20246.056.056.006.025.82139,100
May 21, 20246.006.035.906.035.83242,400
May 20, 20245.986.045.915.945.74113,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...