Gabelli Utility Trust (The) (GUT)
5.9800
+0.0100 (0.17%)
NYSE · Last Trade: Sep 5th, 10:40 PM EDT
Historical Prices For Gabelli Utility Trust (The) (GUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 6.00 | 6.00 | 5.96 | 5.98 | 130,510 | 5.98 |
| 9/04/2025 | 5.96 | 6.01 | 5.96 | 5.97 | 160,034 | 5.97 |
| 9/03/2025 | 5.96 | 5.99 | 5.93 | 5.99 | 174,050 | 5.99 |
| 9/02/2025 | 5.85 | 5.94 | 5.85 | 5.94 | 204,413 | 5.94 |
| 8/29/2025 | 5.89 | 5.97 | 5.85 | 5.92 | 240,539 | 5.92 |
| 8/28/2025 | 5.95 | 5.97 | 5.89 | 5.90 | 439,635 | 5.90 |
| 8/27/2025 | 5.93 | 5.98 | 5.93 | 5.98 | 133,877 | 5.98 |
| 8/26/2025 | 5.95 | 6.01 | 5.93 | 5.93 | 152,972 | 5.93 |
| 8/25/2025 | 6.00 | 6.04 | 5.94 | 5.98 | 168,775 | 5.98 |
| 8/22/2025 | 5.95 | 6.02 | 5.91 | 6.01 | 270,706 | 6.01 |
| 8/21/2025 | 5.84 | 5.93 | 5.84 | 5.91 | 193,807 | 5.91 |
| 8/20/2025 | 5.99 | 5.99 | 5.81 | 5.88 | 265,252 | 5.88 |
| 8/19/2025 | 6.00 | 6.00 | 5.95 | 5.96 | 185,213 | 5.96 |
| 8/18/2025 | 6.08 | 6.09 | 5.92 | 5.98 | 325,985 | 5.98 |
| 8/15/2025 | 6.01 | 6.07 | 6.01 | 6.05 | 128,074 | 6.05 |
| 8/14/2025 | 6.08 | 6.11 | 6.08 | 6.08 | 207,308 | 6.03 |
| 8/13/2025 | 6.08 | 6.08 | 6.04 | 6.07 | 213,381 | 6.02 |
| 8/12/2025 | 6.10 | 6.10 | 6.03 | 6.04 | 166,808 | 5.99 |
| 8/11/2025 | 6.07 | 6.10 | 6.00 | 6.07 | 236,972 | 6.02 |
| 8/08/2025 | 6.10 | 6.10 | 6.00 | 6.03 | 201,501 | 5.98 |
| 8/07/2025 | 6.12 | 6.12 | 6.06 | 6.10 | 171,871 | 6.05 |
| 8/06/2025 | 6.05 | 6.11 | 6.05 | 6.08 | 128,968 | 6.03 |
| 8/05/2025 | 6.09 | 6.09 | 6.04 | 6.07 | 93,223 | 6.02 |
| 8/04/2025 | 6.03 | 6.09 | 6.03 | 6.09 | 153,518 | 6.04 |
| 8/01/2025 | 6.03 | 6.03 | 5.96 | 6.00 | 136,011 | 5.95 |
| 7/31/2025 | 6.09 | 6.09 | 6.01 | 6.02 | 121,952 | 5.97 |
| 7/30/2025 | 6.00 | 6.09 | 6.00 | 6.05 | 113,540 | 6.00 |
| 7/29/2025 | 6.05 | 6.07 | 5.90 | 5.98 | 424,824 | 5.93 |
| 7/28/2025 | 6.16 | 6.17 | 6.04 | 6.08 | 345,836 | 6.03 |
| 7/25/2025 | 6.18 | 6.18 | 6.12 | 6.16 | 135,174 | 6.11 |
| 7/24/2025 | 6.20 | 6.20 | 6.12 | 6.18 | 281,576 | 6.13 |
| 7/23/2025 | 6.18 | 6.20 | 6.12 | 6.18 | 231,471 | 6.13 |
| 7/22/2025 | 6.14 | 6.18 | 6.12 | 6.17 | 154,931 | 6.12 |
| 7/21/2025 | 6.13 | 6.17 | 6.10 | 6.14 | 196,002 | 6.09 |
| 7/18/2025 | 6.17 | 6.17 | 6.11 | 6.15 | 333,713 | 6.10 |
| 7/17/2025 | 6.09 | 6.10 | 6.00 | 6.08 | 243,689 | 6.03 |
| 7/16/2025 | 6.09 | 6.15 | 6.06 | 6.15 | 213,496 | 6.05 |
| 7/15/2025 | 6.06 | 6.08 | 6.01 | 6.07 | 179,381 | 5.97 |
| 7/14/2025 | 6.00 | 6.05 | 5.98 | 6.05 | 229,240 | 5.95 |
| 7/11/2025 | 6.00 | 6.04 | 5.95 | 5.98 | 354,046 | 5.88 |
| 7/10/2025 | 5.95 | 6.03 | 5.94 | 6.03 | 347,402 | 5.93 |
| 7/09/2025 | 5.89 | 5.94 | 5.88 | 5.94 | 187,396 | 5.84 |
| 7/08/2025 | 5.86 | 5.89 | 5.83 | 5.88 | 273,383 | 5.78 |
| 7/07/2025 | 5.89 | 5.89 | 5.83 | 5.89 | 196,432 | 5.79 |
| 7/03/2025 | 5.85 | 5.89 | 5.84 | 5.89 | 160,687 | 5.79 |
| 7/02/2025 | 5.85 | 5.85 | 5.80 | 5.85 | 134,596 | 5.75 |
| 7/01/2025 | 5.79 | 5.85 | 5.78 | 5.83 | 176,281 | 5.73 |
| 6/30/2025 | 5.81 | 5.81 | 5.76 | 5.80 | 168,860 | 5.71 |
| 6/27/2025 | 5.81 | 5.85 | 5.77 | 5.81 | 224,374 | 5.72 |
| 6/26/2025 | 5.71 | 5.79 | 5.71 | 5.77 | 135,931 | 5.68 |
| 6/25/2025 | 5.80 | 5.80 | 5.69 | 5.75 | 174,045 | 5.66 |
| 6/24/2025 | 5.76 | 5.80 | 5.68 | 5.80 | 214,886 | 5.71 |
| 6/23/2025 | 5.68 | 5.77 | 5.62 | 5.74 | 318,953 | 5.65 |
| 6/20/2025 | 5.66 | 5.67 | 5.59 | 5.67 | 181,308 | 5.58 |
| 6/18/2025 | 5.59 | 5.66 | 5.58 | 5.58 | 118,629 | 5.49 |
| 6/17/2025 | 5.61 | 5.66 | 5.58 | 5.61 | 88,501 | 5.52 |
| 6/16/2025 | 5.68 | 5.69 | 5.60 | 5.64 | 190,831 | 5.55 |
| 6/13/2025 | 5.66 | 5.70 | 5.65 | 5.66 | 113,055 | 5.57 |
| 6/12/2025 | 5.69 | 5.78 | 5.66 | 5.76 | 204,063 | 5.62 |
| 6/11/2025 | 5.67 | 5.75 | 5.66 | 5.72 | 220,934 | 5.58 |
| 6/10/2025 | 5.58 | 5.69 | 5.56 | 5.68 | 404,520 | 5.54 |
| 6/09/2025 | 5.53 | 5.58 | 5.52 | 5.58 | 199,226 | 5.44 |
| 6/06/2025 | 5.53 | 5.58 | 5.53 | 5.55 | 237,801 | 5.41 |