Gabelli Utility Trust (The) (GUT)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	6.05	6.10	6.03	6.08	156,608	6.08
12/02/2025	6.02	6.05	6.02	6.05	93,027	6.05
12/01/2025	6.04	6.05	6.00	6.02	153,939	6.02
11/28/2025	6.04	6.04	6.01	6.04	70,190	6.04
11/26/2025	6.02	6.05	6.00	6.01	224,540	6.01
11/25/2025	5.89	6.02	5.87	6.00	221,159	6.00
11/24/2025	5.78	5.90	5.70	5.82	287,907	5.82
11/21/2025	6.01	6.04	5.42	5.78	761,102	5.78
11/20/2025	6.06	6.06	5.95	6.03	301,803	6.03
11/19/2025	6.02	6.07	5.93	5.97	237,449	5.97
11/18/2025	6.03	6.07	5.98	5.98	246,100	5.98
11/17/2025	5.97	6.10	5.96	6.09	421,991	6.09
11/14/2025	6.13	6.13	6.01	6.02	153,490	6.02
11/13/2025	6.12	6.14	6.03	6.09	169,194	6.09
11/12/2025	6.16	6.17	6.10	6.16	277,050	6.11
11/11/2025	6.11	6.19	6.10	6.16	501,554	6.11
11/10/2025	6.08	6.11	6.06	6.09	310,323	6.04
11/07/2025	6.05	6.08	6.03	6.06	166,879	6.01
11/06/2025	6.06	6.06	6.03	6.06	124,824	6.01
11/05/2025	6.04	6.06	6.01	6.05	185,078	6.00
11/04/2025	6.04	6.04	6.00	6.01	141,789	5.96
11/03/2025	6.07	6.07	5.99	6.06	150,834	6.01
10/31/2025	6.06	6.06	5.96	6.03	186,971	5.98
10/30/2025	6.04	6.06	6.00	6.06	132,968	6.01
10/29/2025	6.02	6.06	6.00	6.05	152,863	6.00
10/28/2025	6.00	6.04	5.98	6.02	108,144	5.97
10/27/2025	6.05	6.05	5.99	6.01	186,140	5.96
10/24/2025	6.02	6.04	5.95	6.04	369,704	5.99
10/23/2025	5.89	5.96	5.83	5.96	203,294	5.91
10/22/2025	5.79	5.89	5.78	5.88	150,243	5.83
10/21/2025	5.86	5.87	5.77	5.78	290,499	5.73
10/20/2025	5.96	5.97	5.81	5.86	242,254	5.81
10/17/2025	5.88	5.96	5.86	5.90	236,524	5.85
10/16/2025	6.05	6.06	5.92	6.00	579,093	5.90
10/15/2025	6.07	6.09	6.02	6.03	165,520	5.93
10/14/2025	6.04	6.09	6.04	6.06	135,689	5.96
10/13/2025	6.08	6.08	5.98	6.06	142,557	5.96
10/10/2025	6.03	6.04	5.91	5.97	401,422	5.87
10/09/2025	6.10	6.11	6.00	6.00	169,836	5.90
10/08/2025	6.06	6.08	6.01	6.08	127,297	5.98
10/07/2025	6.03	6.06	6.00	6.04	169,751	5.94
10/06/2025	6.06	6.07	5.94	5.98	309,210	5.88
10/03/2025	6.04	6.08	6.02	6.07	114,489	5.97
10/02/2025	6.07	6.07	6.00	6.04	83,863	5.94
10/01/2025	6.00	6.07	6.00	6.05	160,897	5.95
9/30/2025	6.03	6.07	6.03	6.07	117,234	5.97
9/29/2025	6.08	6.08	6.02	6.03	137,139	5.93
9/26/2025	6.08	6.08	6.03	6.07	163,538	5.97
9/25/2025	6.05	6.07	6.02	6.06	87,336	5.96
9/24/2025	6.08	6.08	6.02	6.03	187,799	5.93
9/23/2025	5.98	6.10	5.98	6.08	316,914	5.98
9/22/2025	6.01	6.05	5.99	6.05	180,118	5.95
9/19/2025	6.05	6.05	5.95	5.99	72,405	5.89
9/18/2025	5.96	6.05	5.95	6.05	152,878	5.95
9/17/2025	5.91	5.95	5.89	5.92	142,620	5.82
9/16/2025	5.97	6.00	5.83	5.89	333,974	5.79
9/15/2025	6.06	6.09	6.01	6.02	310,644	5.87
9/12/2025	6.04	6.09	6.04	6.05	150,342	5.90
9/11/2025	6.01	6.04	5.99	6.04	147,094	5.89
9/10/2025	6.00	6.01	5.97	5.97	94,307	5.82
9/09/2025	5.96	6.03	5.96	5.98	185,901	5.83
9/08/2025	6.01	6.01	5.95	5.97	139,427	5.82
9/05/2025	6.00	6.00	5.96	5.98	130,528	5.83
9/04/2025	5.96	6.01	5.96	5.97	160,034	5.82