The Gabelli Utility Trust (GUT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 5.22 | 5.27 | 5.21 | 5.22 | 5.22 | 168,460 |
| Oct 11, 2024 | 5.18 | 5.27 | 5.18 | 5.20 | 5.20 | 304,400 |
| Oct 10, 2024 | 5.10 | 5.22 | 5.10 | 5.21 | 5.21 | 349,300 |
| Oct 09, 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 289,900 |
| Oct 08, 2024 | 5.10 | 5.15 | 5.08 | 5.12 | 5.12 | 362,300 |
| Oct 07, 2024 | 5.10 | 5.11 | 5.07 | 5.10 | 5.10 | 347,200 |
| Oct 04, 2024 | 5.10 | 5.13 | 5.09 | 5.09 | 5.09 | 342,600 |
| Oct 03, 2024 | 5.16 | 5.18 | 5.12 | 5.13 | 5.13 | 289,400 |
| Oct 02, 2024 | 5.18 | 5.19 | 5.16 | 5.18 | 5.18 | 326,700 |
| Oct 01, 2024 | 5.18 | 5.21 | 5.17 | 5.18 | 5.18 | 260,400 |
| Sept 30, 2024 | 5.21 | 5.23 | 5.16 | 5.20 | 5.20 | 372,000 |
| Sept 27, 2024 | 5.25 | 5.27 | 5.23 | 5.23 | 5.23 | 270,500 |
| Sept 26, 2024 | 5.33 | 5.33 | 5.25 | 5.25 | 5.25 | 234,400 |
| Sept 25, 2024 | 5.37 | 5.38 | 5.30 | 5.31 | 5.31 | 208,900 |
| Sept 24, 2024 | 5.40 | 5.44 | 5.38 | 5.38 | 5.38 | 240,100 |
| Sept 23, 2024 | 5.34 | 5.40 | 5.29 | 5.40 | 5.40 | 418,800 |
| Sept 20, 2024 | 5.32 | 5.33 | 5.30 | 5.31 | 5.31 | 247,600 |
| Sept 19, 2024 | 5.35 | 5.35 | 5.31 | 5.33 | 5.33 | 202,700 |
| Sept 18, 2024 | 5.34 | 5.38 | 5.33 | 5.35 | 5.35 | 233,200 |
| Sept 17, 2024 | 5.36 | 5.40 | 5.35 | 5.36 | 5.36 | 321,700 |
| Sept 16, 2024 | 5.33 | 5.41 | 5.31 | 5.38 | 5.38 | 461,400 |
| Sept 16, 2024 | 0.05 Dividend | |||||
| Sept 13, 2024 | 5.44 | 5.50 | 5.41 | 5.44 | 5.39 | 288,700 |
| Sept 12, 2024 | 5.55 | 5.57 | 5.49 | 5.49 | 5.44 | 333,600 |
| Sept 11, 2024 | 5.65 | 5.65 | 5.48 | 5.60 | 5.55 | 358,400 |
| Sept 10, 2024 | 5.50 | 5.74 | 5.48 | 5.56 | 5.51 | 455,600 |
| Sept 09, 2024 | 5.64 | 5.69 | 5.34 | 5.44 | 5.39 | 1,229,000 |
| Sept 06, 2024 | 6.08 | 6.08 | 5.86 | 5.90 | 5.85 | 1,715,200 |
| Sept 05, 2024 | 6.12 | 6.17 | 6.07 | 6.08 | 6.02 | 427,800 |
| Sept 04, 2024 | 6.05 | 6.17 | 6.05 | 6.14 | 6.08 | 349,000 |
| Sept 03, 2024 | 6.01 | 6.09 | 6.01 | 6.04 | 5.98 | 132,500 |
| Aug 30, 2024 | 6.09 | 6.09 | 6.00 | 6.02 | 5.96 | 294,500 |
| Aug 29, 2024 | 6.04 | 6.08 | 6.00 | 6.02 | 5.96 | 248,300 |
| Aug 28, 2024 | 6.01 | 6.08 | 5.98 | 6.04 | 5.98 | 307,300 |
| Aug 27, 2024 | 5.98 | 6.07 | 5.97 | 6.00 | 5.94 | 222,200 |
| Aug 26, 2024 | 6.07 | 6.07 | 5.96 | 5.98 | 5.93 | 267,100 |
| Aug 23, 2024 | 5.87 | 6.05 | 5.65 | 6.05 | 5.99 | 953,700 |
| Aug 22, 2024 | 6.13 | 6.15 | 6.07 | 6.15 | 6.09 | 118,900 |
| Aug 21, 2024 | 6.08 | 6.13 | 6.07 | 6.09 | 6.03 | 131,000 |
| Aug 20, 2024 | 6.15 | 6.15 | 6.05 | 6.09 | 6.03 | 95,700 |
| Aug 19, 2024 | 6.05 | 6.17 | 6.01 | 6.11 | 6.05 | 156,900 |
| Aug 16, 2024 | 6.13 | 6.14 | 6.09 | 6.11 | 6.05 | 107,100 |
| Aug 16, 2024 | 0.05 Dividend | |||||
| Aug 15, 2024 | 6.09 | 6.19 | 6.09 | 6.16 | 6.05 | 174,100 |
| Aug 14, 2024 | 6.10 | 6.13 | 6.09 | 6.11 | 6.00 | 89,600 |
| Aug 13, 2024 | 6.10 | 6.11 | 6.07 | 6.10 | 5.99 | 108,200 |
| Aug 12, 2024 | 6.07 | 6.11 | 6.06 | 6.09 | 5.99 | 157,700 |
| Aug 09, 2024 | 6.06 | 6.07 | 6.01 | 6.07 | 5.97 | 93,700 |
| Aug 08, 2024 | 6.02 | 6.05 | 6.00 | 6.03 | 5.93 | 116,700 |
| Aug 07, 2024 | 6.00 | 6.07 | 5.94 | 5.96 | 5.86 | 200,000 |
| Aug 06, 2024 | 5.94 | 6.08 | 5.92 | 6.01 | 5.91 | 150,700 |
| Aug 05, 2024 | 6.05 | 6.07 | 5.86 | 5.88 | 5.78 | 292,100 |
| Aug 02, 2024 | 6.12 | 6.15 | 6.12 | 6.14 | 6.03 | 88,100 |
| Aug 01, 2024 | 6.14 | 6.15 | 6.12 | 6.14 | 6.03 | 98,600 |
| Jul 31, 2024 | 6.12 | 6.13 | 6.11 | 6.12 | 6.01 | 61,500 |
| Jul 30, 2024 | 6.13 | 6.13 | 6.08 | 6.12 | 6.01 | 69,200 |
| Jul 29, 2024 | 6.11 | 6.13 | 6.09 | 6.11 | 6.00 | 89,100 |
| Jul 26, 2024 | 6.07 | 6.14 | 6.07 | 6.10 | 5.99 | 110,200 |
| Jul 25, 2024 | 6.07 | 6.11 | 6.05 | 6.09 | 5.99 | 89,000 |
| Jul 24, 2024 | 6.09 | 6.11 | 5.99 | 6.05 | 5.95 | 237,900 |
| Jul 23, 2024 | 5.98 | 6.05 | 5.98 | 6.04 | 5.94 | 91,900 |
| Jul 22, 2024 | 6.02 | 6.04 | 5.97 | 5.99 | 5.89 | 84,900 |
| Jul 19, 2024 | 6.05 | 6.09 | 6.01 | 6.01 | 5.91 | 62,800 |
| Jul 18, 2024 | 6.11 | 6.14 | 6.03 | 6.05 | 5.95 | 98,900 |
| Jul 17, 2024 | 6.12 | 6.16 | 6.11 | 6.14 | 6.03 | 100,900 |
| Jul 17, 2024 | 0.05 Dividend | |||||
| Jul 16, 2024 | 6.15 | 6.15 | 6.09 | 6.13 | 5.98 | 96,200 |
| Jul 15, 2024 | 6.16 | 6.16 | 6.09 | 6.10 | 5.95 | 125,800 |
| Jul 12, 2024 | 6.08 | 6.15 | 6.08 | 6.15 | 5.99 | 123,000 |
| Jul 11, 2024 | 6.05 | 6.12 | 6.03 | 6.07 | 5.92 | 228,000 |
| Jul 10, 2024 | 6.11 | 6.12 | 6.03 | 6.04 | 5.89 | 87,400 |
| Jul 09, 2024 | 6.16 | 6.16 | 6.03 | 6.08 | 5.93 | 157,700 |
| Jul 08, 2024 | 6.05 | 6.18 | 6.04 | 6.14 | 5.98 | 153,900 |
| Jul 05, 2024 | 6.05 | 6.07 | 6.02 | 6.07 | 5.92 | 108,500 |
| Jul 03, 2024 | 5.98 | 6.03 | 5.98 | 5.98 | 5.83 | 77,400 |
| Jul 02, 2024 | 5.96 | 6.02 | 5.93 | 6.01 | 5.86 | 87,500 |
| Jul 01, 2024 | 5.94 | 5.97 | 5.91 | 5.94 | 5.79 | 92,500 |
| Jun 28, 2024 | 5.99 | 6.03 | 5.90 | 5.92 | 5.77 | 127,600 |
| Jun 27, 2024 | 5.99 | 6.04 | 5.91 | 5.91 | 5.76 | 129,400 |
| Jun 26, 2024 | 5.96 | 6.04 | 5.96 | 6.02 | 5.87 | 73,600 |
| Jun 25, 2024 | 6.03 | 6.03 | 5.97 | 6.01 | 5.86 | 95,300 |
| Jun 24, 2024 | 5.97 | 6.03 | 5.96 | 6.02 | 5.87 | 155,800 |
| Jun 21, 2024 | 5.91 | 5.97 | 5.88 | 5.97 | 5.82 | 194,000 |
| Jun 20, 2024 | 5.93 | 5.98 | 5.89 | 5.91 | 5.76 | 198,800 |
| Jun 18, 2024 | 5.98 | 5.99 | 5.96 | 5.99 | 5.84 | 83,900 |
| Jun 17, 2024 | 5.98 | 6.02 | 5.94 | 5.98 | 5.83 | 99,700 |
| Jun 14, 2024 | 5.99 | 5.99 | 5.93 | 5.98 | 5.83 | 84,000 |
| Jun 13, 2024 | 6.03 | 6.03 | 5.91 | 5.98 | 5.83 | 137,700 |
| Jun 13, 2024 | 0.05 Dividend | |||||
| Jun 12, 2024 | 6.09 | 6.12 | 6.05 | 6.08 | 5.88 | 117,100 |
| Jun 11, 2024 | 6.08 | 6.10 | 6.00 | 6.09 | 5.89 | 176,500 |
| Jun 10, 2024 | 6.02 | 6.05 | 5.99 | 6.04 | 5.84 | 88,600 |
| Jun 07, 2024 | 5.95 | 6.03 | 5.95 | 6.01 | 5.81 | 74,800 |
| Jun 06, 2024 | 5.96 | 6.00 | 5.92 | 5.98 | 5.78 | 159,700 |
| Jun 05, 2024 | 6.00 | 6.00 | 5.85 | 5.96 | 5.76 | 164,200 |
| Jun 04, 2024 | 6.04 | 6.07 | 5.95 | 6.01 | 5.81 | 98,300 |
| Jun 03, 2024 | 6.07 | 6.16 | 6.01 | 6.03 | 5.83 | 129,000 |
| May 31, 2024 | 6.10 | 6.15 | 6.03 | 6.13 | 5.93 | 127,100 |
| May 30, 2024 | 6.09 | 6.15 | 6.02 | 6.10 | 5.90 | 109,500 |
| May 29, 2024 | 6.00 | 6.07 | 5.91 | 6.06 | 5.86 | 166,200 |
| *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.