Gabelli Utility Trust (The) Common Stock (GUT)

6.3500
+0.00 (0.00%)
NYSE· Last Trade: Jul 31st, 10:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20266.336.456.336.35152,6316.35
7/30/20266.316.406.276.35188,4606.35
7/29/20266.376.396.286.30142,9456.30
7/28/20266.356.486.346.40243,5546.40
7/27/20266.456.516.306.32204,8086.32
7/24/20266.366.516.366.43303,5576.43
7/23/20266.336.426.336.36297,3696.36
7/22/20266.436.506.356.35162,2546.35
7/21/20266.456.556.406.41202,2916.41
7/20/20266.506.566.336.45356,4576.45
7/17/20266.676.686.456.46411,0756.46
7/16/20266.966.966.686.70345,0316.65
7/15/20267.067.066.926.94230,6886.89
7/14/20266.997.046.947.02293,0036.97
7/13/20266.857.006.826.99236,5276.94
7/10/20266.846.876.776.85191,3336.80
7/09/20266.967.006.836.86215,9476.81
7/08/20266.897.076.876.96669,6616.91
7/07/20266.726.866.686.86363,4646.81
7/06/20266.646.746.626.71415,0786.66
7/02/20266.576.656.576.60186,1606.55
7/01/20266.606.626.556.55175,5136.50
6/30/20266.576.656.566.59338,9896.54
6/29/20266.496.636.456.60277,7326.55
6/26/20266.466.486.426.45208,7266.40
6/25/20266.536.546.466.46204,4976.41
6/24/20266.546.706.476.52347,4516.47
6/23/20266.356.506.336.48628,4076.43
6/22/20266.326.366.286.35226,1626.30
6/18/20266.346.346.306.31196,1646.26
6/17/20266.316.326.276.28209,9136.23
6/16/20266.306.346.306.32148,8966.27
6/15/20266.376.376.306.30176,1666.25
6/12/20266.386.386.336.36222,3906.26
6/11/20266.356.396.336.38316,3036.28
6/10/20266.266.356.226.35355,1406.25
6/09/20266.326.326.246.29386,5926.19
6/08/20266.266.326.236.28175,4936.18
6/05/20266.286.296.236.23176,6376.13
6/04/20266.306.306.276.30188,4916.20
6/03/20266.256.286.256.27119,0126.17
6/02/20266.266.286.246.25134,8696.15
6/01/20266.286.306.256.27102,8416.17
5/29/20260.006.296.246.27154,4066.17
5/28/20266.256.286.216.23157,4256.13
5/27/20266.286.326.206.30196,3496.20
5/26/20266.306.326.246.27160,6786.17
5/22/20266.326.326.236.24171,0136.14
5/21/20266.216.326.196.32310,7316.22
5/20/20266.226.226.166.18128,7556.09
5/19/20266.136.216.136.16160,1546.07
5/18/20266.156.236.136.15210,2926.06
5/15/20266.256.286.196.19168,2896.10
5/14/20266.256.306.256.27157,0416.17
5/13/20266.256.336.226.31305,3076.16
5/12/20266.206.256.206.22100,6006.08
5/11/20266.256.256.206.20257,9556.06
5/08/20266.196.256.176.25178,3226.11
5/07/20266.206.206.156.17115,8616.03
5/06/20266.196.206.156.16162,1826.02
5/05/20266.136.196.136.16192,2346.02
5/04/20266.206.206.116.12251,4455.98
5/01/20266.206.206.176.17122,8056.03