Skip to main content
The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
20.17
-0.24 (-1.17%)
Mar 9, 2026, 12:41 PM EDT - Market open

GLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.2420.4019.7320.38--0.15%4,455
Mar 6, 202620.3920.9820.1020.4120.41-1.03%14,065
Mar 5, 202620.9520.9920.4920.6220.62-1.67%11,072
Mar 4, 202621.1521.3220.8320.9720.97-0.82%17,369
Mar 3, 202621.2821.2820.8021.1521.15-1.12%5,521
Mar 2, 202621.1521.4021.1521.3921.390.03%8,613
Feb 27, 202621.4121.5121.1221.3821.38-1.11%9,696
Feb 26, 202621.4821.6921.2721.6221.620.81%12,934
Feb 25, 202621.3221.4821.3221.4521.450.82%15,286
Feb 24, 202621.4821.4820.9921.2721.27-0.96%27,716
Feb 23, 202621.4821.4821.3021.4821.48-5,510
Feb 20, 202621.1421.5321.1421.4821.480.85%8,846
Feb 19, 202621.0321.3821.0321.3021.300.14%11,973
Feb 18, 202621.2221.5421.0921.2721.270.42%18,266
Feb 17, 202621.4521.4521.0221.1821.18-1.26%13,790
Feb 13, 202621.5121.5221.3421.4521.45-0.37%17,161
Feb 12, 202621.1221.6921.1021.5321.531.94%25,174
Feb 11, 202620.8621.6920.8521.1221.011.69%19,632
Feb 10, 202620.7020.8820.6120.7720.660.29%14,274
Feb 9, 202620.3820.8320.3620.7120.601.55%19,311
Feb 6, 202620.2820.5220.2420.3920.290.53%21,341
Feb 5, 202620.1620.3120.1320.2920.18-0.12%14,844
Feb 4, 202620.1120.3120.0620.3120.201.04%17,886
Feb 3, 202620.1320.1320.0020.1020.00-0.15%12,125
Feb 2, 202620.0620.1319.9820.1320.030.12%13,948
Jan 30, 202620.1020.1319.9820.1120.000.03%11,860
Jan 29, 202620.0920.1019.9820.1020.000.55%9,793
Jan 28, 202620.0320.1419.9919.9919.89-0.13%4,692
Jan 27, 202619.9720.0719.9420.0219.910.28%12,710
Jan 26, 202620.0020.0519.9019.9619.860.24%12,689
Jan 23, 202619.9719.9919.8019.9119.81-0.09%11,370
Jan 22, 202619.7319.9819.7319.9319.830.66%5,309
Jan 21, 202619.6219.9319.6219.8019.701.20%4,266
Jan 20, 202619.7919.9819.5719.5719.46-1.14%4,070
Jan 16, 202619.8119.9019.7319.7919.69-0.73%15,370
Jan 15, 202619.9520.0019.8019.9419.830.03%10,370
Jan 14, 202619.8519.9519.8219.9319.720.30%8,339
Jan 13, 202619.7619.9519.6119.8719.660.64%7,523
Jan 12, 202619.4320.2119.4319.7419.530.94%8,632
Jan 9, 202619.5019.8719.4619.5619.35-0.20%12,686
Jan 8, 202619.3619.6019.2919.6019.391.62%11,371
Jan 7, 202619.4019.5119.1719.2919.08-0.58%17,592
Jan 6, 202619.1719.6019.1719.4019.191.20%19,047
Jan 5, 202619.2519.4019.0719.1718.96-0.83%24,749
Jan 2, 202619.3319.4519.3319.3319.120.32%8,528
Dec 31, 202519.4219.4919.1919.2719.06-0.70%12,718
Dec 30, 202519.5619.6619.4019.4019.20-0.80%24,092
Dec 29, 202519.9019.9019.4719.5619.35-1.71%25,975
Dec 26, 202519.9820.1319.8319.9019.69-0.40%18,530
Dec 24, 202519.7019.9919.5119.9819.772.41%49,786
Dec 23, 202518.8719.5318.8219.5119.303.42%27,958
Dec 22, 202518.7718.9718.7718.8718.660.69%11,054
Dec 19, 202518.7018.9118.5518.7418.540.19%15,514
Dec 18, 202518.5718.7018.5318.7018.500.97%7,496
Dec 17, 202518.6318.6318.4818.5218.32-0.70%2,745
Dec 16, 202518.5218.6518.4218.6518.450.70%11,488
Dec 15, 202518.3918.5618.3918.5218.320.71%5,583
Dec 12, 202518.4218.5018.3618.3918.19-0.76%29,284
Dec 11, 202518.4718.6118.4718.5318.230.08%8,159
Dec 10, 202518.4818.5418.4818.5218.22-0.03%6,357
Dec 9, 202518.3818.6218.3818.5218.220.76%9,037
Dec 8, 202518.5118.5118.3218.3818.09-0.70%4,208
Dec 5, 202518.4818.6018.4518.5118.210.16%5,298
Dec 4, 202518.4518.5218.3918.4818.180.43%7,399
Dec 3, 202518.3018.5018.2818.4018.100.27%11,411
Dec 2, 202518.3118.6018.2518.3518.06-0.43%24,557
Dec 1, 202518.4818.7018.3818.4318.13-0.16%17,400
Nov 28, 202518.4418.4618.3718.4618.16-9,030
Nov 26, 202518.3018.5718.2618.4618.160.87%28,034
Nov 25, 202518.1018.4318.0718.3018.010.83%17,150
Nov 24, 202518.0918.1518.0418.1517.860.01%5,344
Nov 21, 202518.0318.1618.0318.1517.860.16%4,079
Nov 20, 202518.3318.4218.0618.1217.83-0.17%15,854
Nov 19, 202518.0418.1518.0018.1517.860.33%6,962
Nov 18, 202518.2218.2217.9918.0917.80-0.80%13,285
Nov 17, 202518.3518.3517.9518.2417.940.25%23,543
Nov 14, 202518.2818.2818.0018.1917.900.44%14,251
Nov 13, 202518.1718.3718.1118.1117.82-1.42%8,989
Nov 12, 202518.3218.4418.1018.3717.980.14%14,074
Nov 11, 202517.9918.3917.9918.3417.950.69%20,759
Nov 10, 202518.2818.3018.2118.2217.83-0.09%5,850
Nov 7, 202518.0318.2918.0318.2417.840.08%10,989
Nov 6, 202518.1018.3018.1018.2217.830.69%5,189
Nov 5, 202518.1918.1917.9518.1017.710.64%5,948
Nov 4, 202518.0718.1417.9317.9817.60-1.15%9,723
Nov 3, 202518.1418.2018.0018.1917.800.50%5,207
Oct 31, 202518.2418.2418.1018.1017.71-0.71%4,002
Oct 30, 202518.3318.4118.1918.2317.84-0.46%2,491
Oct 29, 202518.4018.4018.3218.3217.920.19%8,853
Oct 28, 202518.4018.4018.2418.2817.89-0.38%3,512
Oct 27, 202518.2618.3818.2218.3517.960.84%9,413
Oct 24, 202518.3918.3918.1418.2017.810.31%7,424
Oct 23, 202518.2618.2817.9718.1417.750.22%5,829
Oct 22, 202518.2618.2617.8118.1017.710.39%7,739
Oct 21, 202518.1918.2918.0118.0317.64-1.01%8,232
Oct 20, 202518.1818.4018.1818.2117.820.16%6,963
Oct 17, 202518.3318.3318.1118.1817.80-0.80%1,911
Oct 16, 202518.2518.4418.2518.3317.840.69%14,436
Oct 15, 202518.0118.2518.0118.2117.721.53%5,928
Oct 14, 202517.6818.2417.6817.9317.45-0.44%8,858