Gabelli Utility Trust (The) (GUT)
5.5600
+0.0500 (0.91%)
NYSE · Last Trade: Jun 6th, 2:46 AM EDT
Historical Prices For Gabelli Utility Trust (The) (GUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 5.54 | 5.57 | 5.53 | 5.56 | 164,701 | 5.56 |
| 6/04/2025 | 5.52 | 5.56 | 5.50 | 5.51 | 217,607 | 5.51 |
| 6/03/2025 | 5.50 | 5.52 | 5.48 | 5.52 | 183,989 | 5.52 |
| 6/02/2025 | 5.47 | 5.50 | 5.46 | 5.49 | 198,858 | 5.49 |
| 5/30/2025 | 5.44 | 5.50 | 5.42 | 5.47 | 126,655 | 5.47 |
| 5/29/2025 | 5.46 | 5.47 | 5.37 | 5.44 | 378,164 | 5.44 |
| 5/28/2025 | 5.43 | 5.48 | 5.40 | 5.40 | 255,862 | 5.40 |
| 5/27/2025 | 5.42 | 5.45 | 5.42 | 5.45 | 197,341 | 5.45 |
| 5/23/2025 | 5.34 | 5.41 | 5.34 | 5.39 | 153,291 | 5.39 |
| 5/22/2025 | 5.35 | 5.40 | 5.32 | 5.40 | 294,698 | 5.40 |
| 5/21/2025 | 5.35 | 5.35 | 5.31 | 5.34 | 155,464 | 5.34 |
| 5/20/2025 | 5.34 | 5.35 | 5.32 | 5.34 | 140,054 | 5.34 |
| 5/19/2025 | 5.33 | 5.35 | 5.31 | 5.34 | 157,151 | 5.34 |
| 5/16/2025 | 5.38 | 5.40 | 5.30 | 5.31 | 309,495 | 5.31 |
| 5/15/2025 | 5.36 | 5.40 | 5.36 | 5.40 | 184,890 | 5.40 |
| 5/14/2025 | 5.36 | 5.40 | 5.35 | 5.39 | 211,847 | 5.34 |
| 5/13/2025 | 5.35 | 5.38 | 5.33 | 5.37 | 228,760 | 5.32 |
| 5/12/2025 | 5.30 | 5.38 | 5.30 | 5.33 | 258,951 | 5.28 |
| 5/09/2025 | 5.31 | 5.32 | 5.27 | 5.30 | 139,977 | 5.25 |
| 5/08/2025 | 5.25 | 5.30 | 5.25 | 5.27 | 179,983 | 5.22 |
| 5/07/2025 | 5.28 | 5.29 | 5.20 | 5.27 | 171,227 | 5.22 |
| 5/06/2025 | 5.25 | 5.29 | 5.24 | 5.28 | 171,554 | 5.23 |
| 5/05/2025 | 5.27 | 5.31 | 5.25 | 5.26 | 177,821 | 5.21 |
| 5/02/2025 | 5.31 | 5.32 | 5.25 | 5.26 | 188,746 | 5.21 |
| 5/01/2025 | 5.31 | 5.33 | 5.27 | 5.29 | 201,179 | 5.24 |
| 4/30/2025 | 5.34 | 5.34 | 5.27 | 5.30 | 127,276 | 5.25 |
| 4/29/2025 | 5.32 | 5.39 | 5.31 | 5.34 | 144,525 | 5.29 |
| 4/28/2025 | 5.30 | 5.30 | 5.25 | 5.30 | 115,093 | 5.25 |
| 4/25/2025 | 5.28 | 5.31 | 5.27 | 5.30 | 104,569 | 5.25 |
| 4/24/2025 | 5.30 | 5.30 | 5.28 | 5.30 | 158,591 | 5.25 |
| 4/23/2025 | 5.32 | 5.36 | 5.28 | 5.32 | 216,535 | 5.27 |
| 4/22/2025 | 5.24 | 5.25 | 5.20 | 5.22 | 150,626 | 5.17 |
| 4/21/2025 | 5.23 | 5.26 | 5.13 | 5.17 | 261,424 | 5.12 |
| 4/17/2025 | 5.22 | 5.26 | 5.18 | 5.24 | 152,313 | 5.19 |
| 4/16/2025 | 5.37 | 5.39 | 5.21 | 5.22 | 211,755 | 5.17 |
| 4/15/2025 | 5.31 | 5.39 | 5.30 | 5.37 | 154,872 | 5.32 |
| 4/14/2025 | 5.32 | 5.42 | 5.26 | 5.36 | 240,651 | 5.26 |
| 4/11/2025 | 5.28 | 5.28 | 5.20 | 5.26 | 309,047 | 5.16 |
| 4/10/2025 | 5.25 | 5.29 | 5.15 | 5.22 | 257,241 | 5.12 |
| 4/09/2025 | 5.09 | 5.33 | 5.00 | 5.30 | 326,515 | 5.20 |
| 4/08/2025 | 5.23 | 5.28 | 5.02 | 5.03 | 417,100 | 4.94 |
| 4/07/2025 | 4.77 | 5.18 | 4.71 | 5.06 | 711,439 | 4.97 |
| 4/04/2025 | 5.18 | 5.19 | 4.89 | 4.95 | 789,833 | 4.86 |
| 4/03/2025 | 5.33 | 5.35 | 5.18 | 5.19 | 629,799 | 5.09 |
| 4/02/2025 | 5.33 | 5.38 | 5.32 | 5.36 | 110,540 | 5.26 |
| 4/01/2025 | 5.34 | 5.36 | 5.31 | 5.33 | 155,264 | 5.23 |
| 3/31/2025 | 5.38 | 5.38 | 5.32 | 5.34 | 206,177 | 5.24 |
| 3/28/2025 | 5.39 | 5.40 | 5.34 | 5.36 | 265,317 | 5.26 |
| 3/27/2025 | 5.35 | 5.39 | 5.35 | 5.39 | 147,415 | 5.29 |
| 3/26/2025 | 5.34 | 5.36 | 5.33 | 5.36 | 136,310 | 5.26 |
| 3/25/2025 | 5.33 | 5.37 | 5.33 | 5.34 | 172,882 | 5.24 |
| 3/24/2025 | 5.30 | 5.38 | 5.28 | 5.37 | 377,817 | 5.27 |
| 3/21/2025 | 5.29 | 5.29 | 5.24 | 5.29 | 246,035 | 5.19 |
| 3/20/2025 | 5.28 | 5.28 | 5.23 | 5.28 | 143,626 | 5.18 |
| 3/19/2025 | 5.28 | 5.32 | 5.28 | 5.28 | 118,824 | 5.18 |
| 3/18/2025 | 5.27 | 5.30 | 5.25 | 5.30 | 155,656 | 5.20 |
| 3/17/2025 | 5.24 | 5.29 | 5.23 | 5.27 | 92,456 | 5.17 |
| 3/14/2025 | 5.30 | 5.30 | 5.25 | 5.29 | 182,314 | 5.14 |
| 3/13/2025 | 5.30 | 5.30 | 5.24 | 5.25 | 151,007 | 5.10 |
| 3/12/2025 | 5.30 | 5.30 | 5.25 | 5.28 | 163,294 | 5.13 |
| 3/11/2025 | 5.24 | 5.28 | 5.22 | 5.26 | 180,218 | 5.11 |
| 3/10/2025 | 5.27 | 5.29 | 5.22 | 5.24 | 231,558 | 5.09 |
| 3/07/2025 | 5.30 | 5.30 | 5.21 | 5.25 | 229,388 | 5.10 |
| 3/06/2025 | 5.35 | 5.35 | 5.28 | 5.30 | 180,177 | 5.15 |