Skip to main content
The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.02
-0.03 (-0.50%)
Mar 9, 2026, 1:29 PM EDT - Market open

The Gabelli Utility Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.076.096.006.03--0.33%140,629
Mar 6, 20266.106.126.036.056.05-1.63%151,380
Mar 5, 20266.156.156.116.156.150.49%149,595
Mar 4, 20266.146.166.106.126.12-0.49%121,294
Mar 3, 20266.156.156.066.156.15-0.32%209,805
Mar 2, 20266.096.186.066.176.171.15%357,322
Feb 27, 20266.066.116.056.106.100.33%111,506
Feb 26, 20266.116.116.076.086.08-0.49%130,090
Feb 25, 20266.086.126.066.116.11-163,285
Feb 24, 20266.086.126.086.116.110.33%124,885
Feb 23, 20266.096.106.026.096.09-231,032
Feb 20, 20266.096.126.066.096.090.16%245,461
Feb 19, 20266.086.086.046.086.08-162,736
Feb 18, 20266.036.106.016.086.081.16%191,234
Feb 17, 20266.016.066.016.016.01-1.15%271,753
Feb 13, 20266.026.116.006.086.080.66%158,614
Feb 12, 20266.066.076.036.046.04-0.82%165,231
Feb 11, 20266.116.136.066.096.04-186,514
Feb 10, 20266.096.116.086.096.040.16%208,438
Feb 9, 20266.016.096.016.086.031.16%156,224
Feb 6, 20265.986.065.956.015.96-0.33%203,076
Feb 5, 20266.006.065.926.035.980.84%254,213
Feb 4, 20265.955.985.745.985.930.67%725,383
Feb 3, 20265.976.005.905.945.890.34%402,443
Feb 2, 20265.996.075.915.925.87-1.00%426,619
Jan 30, 20266.066.105.975.985.93-0.99%219,568
Jan 29, 20266.096.096.016.045.99-0.49%160,170
Jan 28, 20266.106.126.076.076.02-0.82%219,545
Jan 27, 20266.086.136.086.126.070.49%95,469
Jan 26, 20266.116.156.076.096.04-0.65%167,650
Jan 23, 20266.106.136.076.136.080.99%260,216
Jan 22, 20266.126.126.056.076.02-0.33%213,222
Jan 21, 20266.136.146.056.096.04-240,279
Jan 20, 20266.136.146.076.096.04-0.81%218,380
Jan 16, 20266.106.156.076.146.091.15%138,111
Jan 15, 20266.116.156.066.076.02-1.62%337,579
Jan 14, 20266.196.206.176.176.07-0.32%249,163
Jan 13, 20266.146.206.146.196.090.98%182,567
Jan 12, 20266.116.186.096.136.030.33%185,280
Jan 9, 20266.116.116.066.116.010.33%117,730
Jan 8, 20266.066.096.056.095.990.43%175,124
Jan 7, 20266.096.096.066.065.97-0.43%103,365
Jan 6, 20266.076.096.036.095.990.33%191,190
Jan 5, 20266.086.096.056.075.970.17%122,674
Jan 2, 20266.036.086.036.065.960.50%180,710
Dec 31, 20256.056.076.036.035.93-0.50%132,431
Dec 30, 20256.066.086.056.065.96-159,505
Dec 29, 20256.086.086.056.065.960.17%121,877
Dec 26, 20256.056.096.056.055.95-0.33%92,694
Dec 24, 20256.056.106.056.075.970.66%75,108
Dec 23, 20256.086.096.016.035.93-0.33%151,599
Dec 22, 20256.056.106.056.055.95-0.49%211,697
Dec 19, 20256.006.085.966.085.982.18%284,778
Dec 18, 20255.935.985.905.955.850.51%136,340
Dec 17, 20255.965.985.865.925.82-0.17%161,435
Dec 16, 20255.956.005.905.935.83-0.84%189,750
Dec 15, 20256.026.055.965.985.88-144,447
Dec 12, 20256.046.055.975.985.88-1.48%202,815
Dec 11, 20256.076.116.066.075.920.17%222,718
Dec 10, 20256.056.116.046.065.91-0.49%106,609
Dec 9, 20256.076.126.056.095.940.83%149,587
Dec 8, 20256.056.066.006.045.890.17%134,036
Dec 5, 20256.036.076.036.035.88-0.33%83,571
Dec 4, 20256.106.106.006.055.90-0.49%271,486
Dec 3, 20256.056.106.036.085.930.50%156,608
Dec 2, 20256.026.056.026.055.900.50%93,027
Dec 1, 20256.046.056.006.025.87-0.33%153,939
Nov 28, 20256.046.046.016.045.890.50%70,190
Nov 26, 20256.026.056.006.015.860.17%224,540
Nov 25, 20255.896.025.876.005.853.09%221,192
Nov 24, 20255.785.905.705.825.680.69%288,107
Nov 21, 20256.016.045.425.785.64-4.15%761,102
Nov 20, 20256.066.065.956.035.881.01%301,803
Nov 19, 20256.026.075.935.975.82-0.17%237,449
Nov 18, 20256.036.075.985.985.83-1.81%246,100
Nov 17, 20255.976.105.966.095.941.16%422,391
Nov 14, 20256.136.136.016.025.87-1.15%153,490
Nov 13, 20256.126.146.036.095.94-1.14%169,195
Nov 12, 20256.166.176.106.165.96-277,051
Nov 11, 20256.116.196.106.165.961.15%501,555
Nov 10, 20256.086.116.066.095.890.50%310,348
Nov 7, 20256.056.086.036.065.86-166,879
Nov 6, 20256.066.066.036.065.860.17%124,824
Nov 5, 20256.046.066.016.055.850.67%185,078
Nov 4, 20256.046.046.006.015.82-0.83%141,819
Nov 3, 20256.076.075.996.065.860.50%150,834
Oct 31, 20256.066.065.966.035.84-0.50%186,971
Oct 30, 20256.046.066.006.065.860.17%132,968
Oct 29, 20256.026.066.006.055.850.50%152,864
Oct 28, 20256.006.045.986.025.830.17%108,144
Oct 27, 20256.056.055.996.015.82-0.50%186,140
Oct 24, 20256.026.045.956.045.851.34%369,704
Oct 23, 20255.895.965.835.965.771.36%203,294
Oct 22, 20255.795.895.785.885.691.73%150,243
Oct 21, 20255.865.875.775.785.59-1.37%290,499
Oct 20, 20255.965.975.815.865.67-0.68%242,254
Oct 17, 20255.885.965.865.905.71-1.67%236,524
Oct 16, 20256.056.065.926.005.76-0.41%579,093
Oct 15, 20256.076.096.026.035.78-0.58%165,520
Oct 14, 20256.046.096.046.065.82-135,689