Gabelli Utility Trust (The) (GUT)
5.0600
+0.1100 (2.22%)
NYSE · Last Trade: Apr 7th, 6:24 PM EDT
Historical Prices For Gabelli Utility Trust (The) (GUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.18 | 5.19 | 4.89 | 4.95 | 789,833 | 4.95 |
| 4/03/2025 | 5.33 | 5.35 | 5.18 | 5.19 | 629,799 | 5.19 |
| 4/02/2025 | 5.33 | 5.38 | 5.32 | 5.36 | 110,540 | 5.36 |
| 4/01/2025 | 5.34 | 5.36 | 5.31 | 5.33 | 155,264 | 5.33 |
| 3/31/2025 | 5.38 | 5.38 | 5.32 | 5.34 | 206,177 | 5.34 |
| 3/28/2025 | 5.39 | 5.40 | 5.34 | 5.36 | 265,317 | 5.36 |
| 3/27/2025 | 5.35 | 5.39 | 5.35 | 5.39 | 147,415 | 5.39 |
| 3/26/2025 | 5.34 | 5.36 | 5.33 | 5.36 | 136,310 | 5.36 |
| 3/25/2025 | 5.33 | 5.37 | 5.33 | 5.34 | 172,882 | 5.34 |
| 3/24/2025 | 5.30 | 5.38 | 5.28 | 5.37 | 377,817 | 5.37 |
| 3/21/2025 | 5.29 | 5.29 | 5.24 | 5.29 | 246,035 | 5.29 |
| 3/20/2025 | 5.28 | 5.28 | 5.23 | 5.28 | 143,626 | 5.28 |
| 3/19/2025 | 5.28 | 5.32 | 5.28 | 5.28 | 118,824 | 5.28 |
| 3/18/2025 | 5.27 | 5.30 | 5.25 | 5.30 | 155,656 | 5.30 |
| 3/17/2025 | 5.24 | 5.29 | 5.23 | 5.27 | 92,456 | 5.27 |
| 3/14/2025 | 5.30 | 5.30 | 5.25 | 5.29 | 182,314 | 5.24 |
| 3/13/2025 | 5.30 | 5.30 | 5.24 | 5.25 | 151,007 | 5.20 |
| 3/12/2025 | 5.30 | 5.30 | 5.25 | 5.28 | 163,294 | 5.23 |
| 3/11/2025 | 5.24 | 5.28 | 5.22 | 5.26 | 180,218 | 5.21 |
| 3/10/2025 | 5.27 | 5.29 | 5.22 | 5.24 | 231,558 | 5.19 |
| 3/07/2025 | 5.30 | 5.30 | 5.21 | 5.25 | 229,388 | 5.20 |
| 3/06/2025 | 5.35 | 5.35 | 5.28 | 5.30 | 180,177 | 5.25 |
| 3/05/2025 | 5.34 | 5.35 | 5.30 | 5.35 | 205,685 | 5.30 |
| 3/04/2025 | 5.36 | 5.38 | 5.28 | 5.30 | 361,207 | 5.25 |
| 3/03/2025 | 5.35 | 5.38 | 5.31 | 5.31 | 241,924 | 5.26 |
| 2/28/2025 | 5.38 | 5.38 | 5.33 | 5.35 | 242,677 | 5.30 |
| 2/27/2025 | 5.40 | 5.40 | 5.37 | 5.38 | 99,204 | 5.33 |
| 2/26/2025 | 5.40 | 5.41 | 5.38 | 5.39 | 123,474 | 5.34 |
| 2/25/2025 | 5.40 | 5.40 | 5.36 | 5.40 | 197,474 | 5.35 |
| 2/24/2025 | 5.42 | 5.43 | 5.35 | 5.39 | 259,481 | 5.34 |
| 2/21/2025 | 5.43 | 5.45 | 5.34 | 5.37 | 444,694 | 5.32 |
| 2/20/2025 | 5.42 | 5.43 | 5.35 | 5.43 | 221,013 | 5.38 |
| 2/19/2025 | 5.36 | 5.40 | 5.34 | 5.40 | 176,000 | 5.35 |
| 2/18/2025 | 5.39 | 5.39 | 5.32 | 5.36 | 223,937 | 5.31 |
| 2/14/2025 | 5.39 | 5.42 | 5.33 | 5.35 | 344,993 | 5.30 |
| 2/13/2025 | 5.39 | 5.43 | 5.38 | 5.40 | 255,925 | 5.35 |
| 2/12/2025 | 5.48 | 5.48 | 5.42 | 5.44 | 271,993 | 5.34 |
| 2/11/2025 | 5.47 | 5.47 | 5.43 | 5.45 | 321,838 | 5.35 |
| 2/10/2025 | 5.45 | 5.48 | 5.43 | 5.43 | 158,724 | 5.33 |
| 2/07/2025 | 5.49 | 5.50 | 5.44 | 5.45 | 188,184 | 5.35 |
| 2/06/2025 | 5.47 | 5.49 | 5.46 | 5.49 | 175,165 | 5.39 |
| 2/05/2025 | 5.45 | 5.46 | 5.44 | 5.45 | 101,776 | 5.35 |
| 2/04/2025 | 5.48 | 5.48 | 5.45 | 5.46 | 134,662 | 5.36 |
| 2/03/2025 | 5.45 | 5.50 | 5.42 | 5.45 | 226,239 | 5.35 |
| 1/31/2025 | 5.48 | 5.49 | 5.47 | 5.48 | 218,452 | 5.38 |
| 1/30/2025 | 5.49 | 5.49 | 5.45 | 5.46 | 187,380 | 5.36 |
| 1/29/2025 | 5.45 | 5.48 | 5.44 | 5.47 | 174,959 | 5.37 |
| 1/28/2025 | 5.46 | 5.48 | 5.39 | 5.48 | 216,858 | 5.38 |
| 1/27/2025 | 5.52 | 5.52 | 5.36 | 5.43 | 357,795 | 5.33 |
| 1/24/2025 | 5.49 | 5.55 | 5.46 | 5.55 | 301,507 | 5.45 |
| 1/23/2025 | 5.45 | 5.46 | 5.43 | 5.46 | 135,403 | 5.36 |
| 1/22/2025 | 5.48 | 5.50 | 5.45 | 5.45 | 155,251 | 5.35 |
| 1/21/2025 | 5.50 | 5.50 | 5.46 | 5.50 | 214,663 | 5.40 |
| 1/17/2025 | 5.38 | 5.50 | 5.35 | 5.48 | 353,107 | 5.38 |
| 1/16/2025 | 5.40 | 5.41 | 5.36 | 5.41 | 142,772 | 5.31 |
| 1/15/2025 | 5.39 | 5.45 | 5.36 | 5.44 | 286,433 | 5.29 |
| 1/14/2025 | 5.43 | 5.43 | 5.34 | 5.35 | 209,860 | 5.20 |
| 1/13/2025 | 5.45 | 5.45 | 5.35 | 5.40 | 199,200 | 5.25 |
| 1/10/2025 | 5.38 | 5.44 | 5.36 | 5.43 | 363,542 | 5.28 |
| 1/08/2025 | 5.33 | 5.37 | 5.30 | 5.36 | 217,740 | 5.21 |