Gabelli Utility Trust (The) Common Stock (GUT)

6.4600
-0.1900 (-2.86%)
NYSE· Last Trade: Jul 18th, 9:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/20266.676.686.456.46411,0756.46
7/16/20266.966.966.686.70345,0316.70
7/15/20267.067.066.926.94230,6886.94
7/14/20266.997.046.947.02293,0037.02
7/13/20266.857.006.826.99236,5276.99
7/10/20266.846.876.776.85191,3336.85
7/09/20266.967.006.836.86215,9476.86
7/08/20266.897.076.876.96669,6616.96
7/07/20266.726.866.686.86363,4646.86
7/06/20266.646.746.626.71415,0786.71
7/02/20266.576.656.576.60186,1606.60
7/01/20266.606.626.556.55175,5136.55
6/30/20266.576.656.566.59338,9896.59
6/29/20266.496.636.456.60277,7326.60
6/26/20266.466.486.426.45208,7266.45
6/25/20266.536.546.466.46204,4976.46
6/24/20266.546.706.476.52347,4516.52
6/23/20266.356.506.336.48628,4076.48
6/22/20266.326.366.286.35226,1626.35
6/18/20266.346.346.306.31196,1646.31
6/17/20266.316.326.276.28209,9136.28
6/16/20266.306.346.306.32148,8966.32
6/15/20266.376.376.306.30176,1666.30
6/12/20266.386.386.336.36222,3906.31
6/11/20266.356.396.336.38316,3036.33
6/10/20266.266.356.226.35355,1406.30
6/09/20266.326.326.246.29386,5926.24
6/08/20266.266.326.236.28175,4936.23
6/05/20266.286.296.236.23176,6376.18
6/04/20266.306.306.276.30188,4916.25
6/03/20266.256.286.256.27119,0126.22
6/02/20266.266.286.246.25134,8696.20
6/01/20266.286.306.256.27102,8416.22
5/29/20260.006.296.246.27154,4066.22
5/28/20266.256.286.216.23157,4256.18
5/27/20266.286.326.206.30196,3496.25
5/26/20266.306.326.246.27160,6786.22
5/22/20266.326.326.236.24171,0136.19
5/21/20266.216.326.196.32310,7316.27
5/20/20266.226.226.166.18128,7556.13
5/19/20266.136.216.136.16160,1546.11
5/18/20266.156.236.136.15210,2926.10
5/15/20266.256.286.196.19168,2896.14
5/14/20266.256.306.256.27157,0416.22
5/13/20266.256.336.226.31305,3076.21
5/12/20266.206.256.206.22100,6006.12
5/11/20266.256.256.206.20257,9556.10
5/08/20266.196.256.176.25178,3226.15
5/07/20266.206.206.156.17115,8616.07
5/06/20266.196.206.156.16162,1826.06
5/05/20266.136.196.136.16192,2346.06
5/04/20266.206.206.116.12251,4456.02
5/01/20266.206.206.176.17122,8056.07
4/30/20266.186.216.146.16134,0216.06
4/29/20266.176.186.126.14127,3216.04
4/28/20266.166.216.156.17136,1486.07
4/27/20266.166.246.156.21119,2096.11
4/24/20266.266.266.156.16193,1196.06
4/23/20266.206.306.156.26372,0076.16
4/22/20266.096.216.076.20425,8706.10
4/21/20266.056.096.026.06114,4275.96
4/20/20266.086.126.056.06176,4935.96