Gabelli Utility Trust (The) Common Stock (GUT)

6.4300
+0.0200 (0.31%)
NYSE· Last Trade: Sep 1st, 11:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gabelli Utility Trust (The) Common Stock (GUT)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20266.426.486.366.4153,4776.41
8/28/20266.476.506.386.39125,5566.39
8/27/20266.466.526.416.43140,3496.43
8/26/20266.416.496.396.39177,0306.39
8/25/20266.616.616.406.40155,1356.40
8/24/20266.556.676.526.63307,0606.63
8/21/20266.486.536.416.53182,3966.53
8/20/20266.476.496.406.4698,8996.46
8/19/20266.456.526.436.5088,6826.50
8/18/20266.356.456.346.45123,6266.45
8/17/20266.476.476.336.36192,8476.36
8/14/20266.436.516.396.49190,3006.44
8/13/20266.486.496.426.47156,0336.42
8/12/20266.406.516.346.51188,1616.46
8/11/20266.376.416.366.3869,8226.33
8/10/20266.296.396.296.39141,6986.34
8/07/20266.276.326.246.24179,8676.19
8/06/20266.406.416.186.23373,9486.18
8/05/20266.396.436.336.36155,6716.31
8/04/20266.436.476.426.42167,1376.37
8/03/20266.456.466.386.41134,0036.36
7/31/20266.336.456.336.35152,6326.30
7/30/20266.316.406.276.35188,4606.30
7/29/20266.376.396.286.30142,9456.25
7/28/20266.356.486.346.40243,5546.35
7/27/20266.456.516.306.32204,8086.27
7/24/20266.366.516.366.43303,5576.38
7/23/20266.336.426.336.36297,3696.31
7/22/20266.436.506.356.35162,2546.30
7/21/20266.456.556.406.41202,2916.36
7/20/20266.506.566.336.45356,4576.40
7/17/20266.676.686.456.46411,0756.41
7/16/20266.966.966.686.70345,0316.60
7/15/20267.067.066.926.94230,6886.84
7/14/20266.997.046.947.02293,0036.91
7/13/20266.857.006.826.99236,5276.88
7/10/20266.846.876.776.85191,3336.75
7/09/20266.967.006.836.86215,9476.76
7/08/20266.897.076.876.96669,6616.85
7/07/20266.726.866.686.86363,4646.76
7/06/20266.646.746.626.71415,0786.61
7/02/20266.576.656.576.60186,1606.50
7/01/20266.606.626.556.55175,5136.45
6/30/20266.576.656.566.59338,9896.49
6/29/20266.496.636.456.60277,7326.50
6/26/20266.466.486.426.45208,7266.35
6/25/20266.536.546.466.46204,4976.36
6/24/20266.546.706.476.52347,4516.42
6/23/20266.356.506.336.48628,4076.38
6/22/20266.326.366.286.35226,1626.25
6/18/20266.346.346.306.31196,1646.21
6/17/20266.316.326.276.28209,9136.19
6/16/20266.306.346.306.32148,8966.22
6/15/20266.376.376.306.30176,1666.20
6/12/20266.386.386.336.36222,3906.21
6/11/20266.356.396.336.38316,3036.23
6/10/20266.266.356.226.35355,1406.20
6/09/20266.326.326.246.29386,5926.15
6/08/20266.266.326.236.28175,4936.14
6/05/20266.286.296.236.23176,6376.09
6/04/20266.306.306.276.30188,4916.16
6/03/20266.256.286.256.27119,0126.13
6/02/20266.266.286.246.25134,8696.11
6/01/20266.286.306.256.27102,8416.13