Skip to main content
The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.17
-0.04 (-0.64%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The Gabelli Utility Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.166.216.156.176.17-0.64%136,137
Apr 27, 20266.166.246.156.216.210.81%119,207
Apr 24, 20266.266.266.156.166.16-1.60%192,937
Apr 23, 20266.206.306.156.266.260.97%371,450
Apr 22, 20266.096.216.076.206.202.31%425,864
Apr 21, 20266.056.096.026.066.06-114,426
Apr 20, 20266.086.126.056.066.06-0.16%176,492
Apr 17, 20266.066.136.066.076.070.50%155,986
Apr 16, 20266.106.146.046.046.04-2.27%296,896
Apr 15, 20266.176.196.136.186.130.32%269,712
Apr 14, 20266.126.186.126.166.110.16%156,907
Apr 13, 20266.106.156.046.156.100.82%140,649
Apr 10, 20266.056.106.036.106.051.16%101,507
Apr 9, 20266.036.106.036.035.98-0.33%137,228
Apr 8, 20266.086.086.026.056.000.83%146,582
Apr 7, 20265.996.035.996.005.95-0.50%88,114
Apr 6, 20266.016.035.986.035.981.01%125,650
Apr 2, 20265.996.035.935.975.92-0.33%201,356
Apr 1, 20266.066.095.965.995.94-0.99%228,374
Mar 31, 20265.986.055.926.056.002.02%225,156
Mar 30, 20265.935.955.865.935.880.51%94,607
Mar 27, 20265.925.975.875.905.85-0.67%219,300
Mar 26, 20265.976.005.905.945.89-0.50%190,811
Mar 25, 20265.996.025.955.975.920.17%174,274
Mar 24, 20265.865.975.865.965.910.51%248,982
Mar 23, 20265.865.955.845.935.882.24%225,921
Mar 20, 20265.915.935.805.805.75-1.86%247,581
Mar 19, 20265.905.965.875.915.86-0.34%190,117
Mar 18, 20265.986.015.935.935.88-1.17%123,229
Mar 17, 20266.076.075.976.005.95-1.15%200,305
Mar 16, 20265.936.075.916.075.973.55%275,364
Mar 13, 20266.096.135.805.865.77-3.74%559,765
Mar 12, 20266.076.156.076.095.99-0.16%220,343
Mar 11, 20266.116.156.076.106.00-0.16%182,619
Mar 10, 20266.036.126.026.116.011.33%181,444
Mar 9, 20266.076.096.006.035.93-0.33%310,188
Mar 6, 20266.106.126.036.055.95-1.63%151,380
Mar 5, 20266.156.156.116.156.050.49%149,597
Mar 4, 20266.146.166.106.126.02-0.49%121,958
Mar 3, 20266.156.156.066.156.05-0.32%209,805
Mar 2, 20266.096.186.066.176.071.15%357,322
Feb 27, 20266.066.116.056.106.000.33%111,506
Feb 26, 20266.116.116.076.085.98-0.49%130,115
Feb 25, 20266.086.126.066.116.01-163,285
Feb 24, 20266.086.126.086.116.010.33%124,885
Feb 23, 20266.096.106.026.095.99-231,032
Feb 20, 20266.096.126.066.095.990.16%245,462
Feb 19, 20266.086.086.046.085.98-172,761
Feb 18, 20266.036.106.016.085.981.16%191,234
Feb 17, 20266.016.066.016.015.91-1.15%271,773
Feb 13, 20266.026.116.006.085.980.66%179,610
Feb 12, 20266.066.076.036.045.94-0.82%165,231
Feb 11, 20266.116.136.066.095.94-186,515
Feb 10, 20266.096.116.086.095.940.16%208,438
Feb 9, 20266.016.096.016.085.931.16%156,224
Feb 6, 20265.986.065.956.015.86-0.33%203,076
Feb 5, 20266.006.065.926.035.880.84%254,213
Feb 4, 20265.955.985.745.985.830.67%725,383
Feb 3, 20265.976.005.905.945.800.34%402,443
Feb 2, 20265.996.075.915.925.78-1.00%426,619
Jan 30, 20266.066.105.975.985.83-0.99%219,568
Jan 29, 20266.096.096.016.045.89-0.49%160,170
Jan 28, 20266.106.126.076.075.92-0.82%219,545
Jan 27, 20266.086.136.086.125.970.49%95,469
Jan 26, 20266.116.156.076.095.94-0.65%167,650
Jan 23, 20266.106.136.076.135.980.99%260,216
Jan 22, 20266.126.126.056.075.92-0.33%213,222
Jan 21, 20266.136.146.056.095.94-240,279
Jan 20, 20266.136.146.076.095.94-0.81%218,380
Jan 16, 20266.106.156.076.145.991.15%138,111
Jan 15, 20266.116.156.066.075.92-1.62%337,579
Jan 14, 20266.196.206.176.175.97-0.32%249,163
Jan 13, 20266.146.206.146.195.990.98%182,567
Jan 12, 20266.116.186.096.135.930.33%185,280
Jan 9, 20266.116.116.066.115.910.33%117,730
Jan 8, 20266.066.096.056.095.890.43%175,124
Jan 7, 20266.096.096.066.065.87-0.43%103,365
Jan 6, 20266.076.096.036.095.890.33%191,190
Jan 5, 20266.086.096.056.075.870.17%122,674
Jan 2, 20266.036.086.036.065.860.50%180,710
Dec 31, 20256.056.076.036.035.84-0.50%132,431
Dec 30, 20256.066.086.056.065.86-159,505
Dec 29, 20256.086.086.056.065.860.17%121,877
Dec 26, 20256.056.096.056.055.85-0.33%92,694
Dec 24, 20256.056.106.056.075.870.66%75,108
Dec 23, 20256.086.096.016.035.84-0.33%151,599
Dec 22, 20256.056.106.056.055.85-0.49%211,697
Dec 19, 20256.006.085.966.085.882.18%284,778
Dec 18, 20255.935.985.905.955.760.51%136,340
Dec 17, 20255.965.985.865.925.73-0.17%161,435
Dec 16, 20255.956.005.905.935.74-0.84%189,750
Dec 15, 20256.026.055.965.985.79-144,447
Dec 12, 20256.046.055.975.985.79-1.48%202,815
Dec 11, 20256.076.116.066.075.830.17%222,718
Dec 10, 20256.056.116.046.065.82-0.49%106,609
Dec 9, 20256.076.126.056.095.850.83%149,587
Dec 8, 20256.056.066.006.045.800.17%134,036
Dec 5, 20256.036.076.036.035.79-0.33%83,571
Dec 4, 20256.106.106.006.055.81-0.49%271,486
Dec 3, 20256.056.106.036.085.840.50%156,608