Skip to main content
The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.45
-0.01 (-0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
6.47
+0.02 (0.31%)
After-hours: Jun 26, 2026, 7:35 PM EDT

The Gabelli Utility Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.466.486.426.456.45-0.15%208,721
Jun 25, 20266.536.546.466.466.46-0.92%204,333
Jun 24, 20266.546.706.476.526.520.62%347,046
Jun 23, 20266.356.506.336.486.482.05%627,839
Jun 22, 20266.326.366.286.356.350.63%226,162
Jun 18, 20266.346.346.306.316.310.48%196,108
Jun 17, 20266.316.326.276.286.28-0.63%209,912
Jun 16, 20266.306.346.306.326.320.32%148,893
Jun 15, 20266.376.376.306.306.30-0.16%176,065
Jun 12, 20266.386.386.336.366.31-0.31%222,389
Jun 11, 20266.356.396.346.386.330.47%316,303
Jun 10, 20266.266.356.226.356.300.95%355,140
Jun 9, 20266.326.326.246.296.240.16%386,595
Jun 8, 20266.266.326.236.286.230.80%175,492
Jun 5, 20266.286.296.236.236.18-1.11%176,636
Jun 4, 20266.306.306.276.306.250.48%188,491
Jun 3, 20266.256.286.256.276.220.32%119,012
Jun 2, 20266.266.286.246.256.20-0.32%134,868
Jun 1, 20266.286.306.256.276.22-102,840
May 29, 20266.286.306.246.276.220.64%154,406
May 28, 20266.256.296.216.236.18-1.11%157,924
May 27, 20266.286.326.206.306.250.48%196,349
May 26, 20266.306.326.246.276.220.48%160,678
May 22, 20266.326.326.236.246.19-1.27%171,013
May 21, 20266.216.326.196.326.272.27%310,730
May 20, 20266.226.226.166.186.130.32%128,754
May 19, 20266.136.216.136.166.110.16%160,151
May 18, 20266.156.236.136.156.10-0.65%210,290
May 15, 20266.256.286.196.196.14-1.28%168,289
May 14, 20266.256.306.256.276.220.16%157,041
May 13, 20266.256.336.226.316.211.45%305,307
May 12, 20266.206.256.206.226.120.32%100,599
May 11, 20266.256.256.206.206.10-0.80%257,954
May 8, 20266.196.256.176.256.151.30%178,322
May 7, 20266.206.206.156.176.070.16%115,861
May 6, 20266.196.206.156.166.06-162,181
May 5, 20266.136.196.136.166.060.65%192,234
May 4, 20266.206.206.116.126.02-0.81%251,444
May 1, 20266.206.206.176.176.070.16%122,805
Apr 30, 20266.186.216.146.166.060.33%134,021
Apr 29, 20266.176.186.126.146.04-0.49%127,321
Apr 28, 20266.166.216.156.176.07-0.64%136,148
Apr 27, 20266.166.246.156.216.110.81%119,208
Apr 24, 20266.266.266.156.166.06-1.60%193,119
Apr 23, 20266.206.306.156.266.160.97%372,006
Apr 22, 20266.096.216.076.206.102.31%425,869
Apr 21, 20266.056.096.026.065.96-114,426
Apr 20, 20266.086.126.056.065.96-0.16%176,492
Apr 17, 20266.066.136.066.075.970.50%155,991
Apr 16, 20266.106.146.046.045.95-1.47%301,987
Apr 15, 20266.176.196.136.186.030.32%269,712
Apr 14, 20266.126.186.126.166.010.16%156,907
Apr 13, 20266.106.156.046.156.000.82%140,649
Apr 10, 20266.056.106.036.105.961.16%101,507
Apr 9, 20266.036.106.036.035.89-0.33%137,228
Apr 8, 20266.086.086.026.055.910.83%146,582
Apr 7, 20265.996.035.996.005.86-0.50%88,114
Apr 6, 20266.016.035.986.035.891.01%125,650
Apr 2, 20265.996.035.935.975.83-0.33%201,356
Apr 1, 20266.066.095.965.995.85-0.99%228,374
Mar 31, 20265.986.055.926.055.912.02%225,156
Mar 30, 20265.935.955.865.935.790.51%94,607
Mar 27, 20265.925.975.875.905.76-0.67%219,300
Mar 26, 20265.976.005.905.945.80-0.50%190,811
Mar 25, 20265.996.025.955.975.830.17%174,274
Mar 24, 20265.865.975.865.965.820.51%248,982
Mar 23, 20265.865.955.845.935.792.24%225,921
Mar 20, 20265.915.935.805.805.66-1.86%247,581
Mar 19, 20265.905.965.875.915.77-0.34%190,117
Mar 18, 20265.986.015.935.935.79-1.17%123,229
Mar 17, 20266.076.075.976.005.86-0.33%200,305
Mar 16, 20265.936.075.916.075.883.55%275,364
Mar 13, 20266.096.135.805.865.68-3.74%559,765
Mar 12, 20266.076.156.076.095.90-0.16%220,343
Mar 11, 20266.116.156.076.105.91-0.16%182,619
Mar 10, 20266.036.126.026.115.921.33%181,444
Mar 9, 20266.076.096.006.035.84-0.33%310,188
Mar 6, 20266.106.126.036.055.86-1.63%151,380
Mar 5, 20266.156.156.116.155.950.49%149,597
Mar 4, 20266.146.166.106.125.93-0.49%121,958
Mar 3, 20266.156.156.066.155.95-0.32%209,805
Mar 2, 20266.096.186.066.175.971.15%357,322
Feb 27, 20266.066.116.056.105.910.33%111,506
Feb 26, 20266.116.116.076.085.89-0.49%130,115
Feb 25, 20266.086.126.066.115.92-163,285
Feb 24, 20266.086.126.086.115.920.33%124,885
Feb 23, 20266.096.106.026.095.90-231,032
Feb 20, 20266.096.126.066.095.900.16%245,462
Feb 19, 20266.086.086.046.085.89-172,761
Feb 18, 20266.036.106.016.085.891.16%191,234
Feb 17, 20266.016.066.016.015.82-1.15%271,773
Feb 13, 20266.026.116.006.085.890.66%179,610
Feb 12, 20266.066.076.036.045.85-165,231
Feb 11, 20266.116.136.066.095.85-186,515
Feb 10, 20266.096.116.086.095.850.16%208,438
Feb 9, 20266.016.096.016.085.841.16%156,224
Feb 6, 20265.986.065.956.015.77-0.33%203,076
Feb 5, 20266.006.065.926.035.790.84%254,213
Feb 4, 20265.955.985.745.985.740.67%725,383
Feb 3, 20265.976.005.905.945.700.34%402,443