Gabelli Utility Trust (The) (GUT)
6.0418
-0.0082 (-0.14%)
NYSE · Last Trade: Oct 2nd, 12:41 PM EDT
Historical Prices For Gabelli Utility Trust (The) (GUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 6.00 | 6.07 | 6.00 | 6.05 | 160,897 | 6.05 |
| 9/30/2025 | 6.03 | 6.07 | 6.03 | 6.07 | 117,234 | 6.07 |
| 9/29/2025 | 6.08 | 6.08 | 6.02 | 6.03 | 137,139 | 6.03 |
| 9/26/2025 | 6.08 | 6.08 | 6.03 | 6.07 | 163,538 | 6.07 |
| 9/25/2025 | 6.05 | 6.07 | 6.02 | 6.06 | 87,336 | 6.06 |
| 9/24/2025 | 6.08 | 6.08 | 6.02 | 6.03 | 187,799 | 6.03 |
| 9/23/2025 | 5.98 | 6.10 | 5.98 | 6.08 | 316,914 | 6.08 |
| 9/22/2025 | 6.01 | 6.05 | 5.99 | 6.05 | 180,118 | 6.05 |
| 9/19/2025 | 6.05 | 6.05 | 5.95 | 5.99 | 72,405 | 5.99 |
| 9/18/2025 | 5.96 | 6.05 | 5.95 | 6.05 | 152,878 | 6.05 |
| 9/17/2025 | 5.91 | 5.95 | 5.89 | 5.92 | 142,620 | 5.92 |
| 9/16/2025 | 5.97 | 6.00 | 5.83 | 5.89 | 333,974 | 5.89 |
| 9/15/2025 | 6.06 | 6.09 | 6.01 | 6.02 | 310,644 | 5.97 |
| 9/12/2025 | 6.04 | 6.09 | 6.04 | 6.05 | 150,342 | 6.00 |
| 9/11/2025 | 6.01 | 6.04 | 5.99 | 6.04 | 147,094 | 5.99 |
| 9/10/2025 | 6.00 | 6.01 | 5.97 | 5.97 | 94,307 | 5.92 |
| 9/09/2025 | 5.96 | 6.03 | 5.96 | 5.98 | 185,901 | 5.93 |
| 9/08/2025 | 6.01 | 6.01 | 5.95 | 5.97 | 139,427 | 5.92 |
| 9/05/2025 | 6.00 | 6.00 | 5.96 | 5.98 | 130,528 | 5.93 |
| 9/04/2025 | 5.96 | 6.01 | 5.96 | 5.97 | 160,034 | 5.92 |
| 9/03/2025 | 5.96 | 5.99 | 5.93 | 5.99 | 174,050 | 5.94 |
| 9/02/2025 | 5.85 | 5.94 | 5.85 | 5.94 | 204,413 | 5.89 |
| 8/29/2025 | 5.89 | 5.97 | 5.85 | 5.92 | 240,539 | 5.87 |
| 8/28/2025 | 5.95 | 5.97 | 5.89 | 5.90 | 439,635 | 5.85 |
| 8/27/2025 | 5.93 | 5.98 | 5.93 | 5.98 | 133,877 | 5.93 |
| 8/26/2025 | 5.95 | 6.01 | 5.93 | 5.93 | 152,972 | 5.88 |
| 8/25/2025 | 6.00 | 6.04 | 5.94 | 5.98 | 168,775 | 5.93 |
| 8/22/2025 | 5.95 | 6.02 | 5.91 | 6.01 | 270,706 | 5.96 |
| 8/21/2025 | 5.84 | 5.93 | 5.84 | 5.91 | 193,807 | 5.86 |
| 8/20/2025 | 5.99 | 5.99 | 5.81 | 5.88 | 265,252 | 5.83 |
| 8/19/2025 | 6.00 | 6.00 | 5.95 | 5.96 | 185,213 | 5.91 |
| 8/18/2025 | 6.08 | 6.09 | 5.92 | 5.98 | 325,985 | 5.93 |
| 8/15/2025 | 6.01 | 6.07 | 6.01 | 6.05 | 128,074 | 6.00 |
| 8/14/2025 | 6.08 | 6.11 | 6.08 | 6.08 | 207,308 | 5.98 |
| 8/13/2025 | 6.08 | 6.08 | 6.04 | 6.07 | 213,381 | 5.97 |
| 8/12/2025 | 6.10 | 6.10 | 6.03 | 6.04 | 166,808 | 5.94 |
| 8/11/2025 | 6.07 | 6.10 | 6.00 | 6.07 | 236,972 | 5.97 |
| 8/08/2025 | 6.10 | 6.10 | 6.00 | 6.03 | 201,501 | 5.93 |
| 8/07/2025 | 6.12 | 6.12 | 6.06 | 6.10 | 171,871 | 6.00 |
| 8/06/2025 | 6.05 | 6.11 | 6.05 | 6.08 | 128,968 | 5.98 |
| 8/05/2025 | 6.09 | 6.09 | 6.04 | 6.07 | 93,223 | 5.97 |
| 8/04/2025 | 6.03 | 6.09 | 6.03 | 6.09 | 153,518 | 5.99 |
| 8/01/2025 | 6.03 | 6.03 | 5.96 | 6.00 | 136,011 | 5.90 |
| 7/31/2025 | 6.09 | 6.09 | 6.01 | 6.02 | 121,952 | 5.92 |
| 7/30/2025 | 6.00 | 6.09 | 6.00 | 6.05 | 113,540 | 5.95 |
| 7/29/2025 | 6.05 | 6.07 | 5.90 | 5.98 | 424,824 | 5.88 |
| 7/28/2025 | 6.16 | 6.17 | 6.04 | 6.08 | 345,836 | 5.98 |
| 7/25/2025 | 6.18 | 6.18 | 6.12 | 6.16 | 135,174 | 6.06 |
| 7/24/2025 | 6.20 | 6.20 | 6.12 | 6.18 | 281,576 | 6.08 |
| 7/23/2025 | 6.18 | 6.20 | 6.12 | 6.18 | 231,471 | 6.08 |
| 7/22/2025 | 6.14 | 6.18 | 6.12 | 6.17 | 154,931 | 6.07 |
| 7/21/2025 | 6.13 | 6.17 | 6.10 | 6.14 | 196,002 | 6.04 |
| 7/18/2025 | 6.17 | 6.17 | 6.11 | 6.15 | 333,713 | 6.05 |
| 7/17/2025 | 6.09 | 6.10 | 6.00 | 6.08 | 243,689 | 5.98 |
| 7/16/2025 | 6.09 | 6.15 | 6.06 | 6.15 | 213,496 | 6.00 |
| 7/15/2025 | 6.06 | 6.08 | 6.01 | 6.07 | 179,381 | 5.92 |
| 7/14/2025 | 6.00 | 6.05 | 5.98 | 6.05 | 229,240 | 5.90 |
| 7/11/2025 | 6.00 | 6.04 | 5.95 | 5.98 | 354,046 | 5.83 |
| 7/10/2025 | 5.95 | 6.03 | 5.94 | 6.03 | 347,402 | 5.88 |
| 7/09/2025 | 5.89 | 5.94 | 5.88 | 5.94 | 187,396 | 5.79 |
| 7/08/2025 | 5.86 | 5.89 | 5.83 | 5.88 | 273,383 | 5.74 |
| 7/07/2025 | 5.89 | 5.89 | 5.83 | 5.89 | 196,432 | 5.75 |
| 7/03/2025 | 5.85 | 5.89 | 5.84 | 5.89 | 160,687 | 5.75 |
| 7/02/2025 | 5.85 | 5.85 | 5.80 | 5.85 | 134,596 | 5.71 |