• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Gabelli Utility Trust (The) (NY: GUT )

    5.340 +0.050 (+0.95%)
    Streaming Delayed Price Updated: 2:07 PM EST, Nov 18, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 15, 2024 5.200 5.290 5.170 5.290 294,533 +0.12(+2.32%)
    Nov 14, 2024 5.020 5.180 5.010 5.170 551,513 +0.12(+2.38%)
    Nov 13, 2024 5.140 5.180 5.010 5.050 519,261 -0.03(-0.59%)
    Nov 12, 2024 5.050 5.090 5.010 5.080 352,915 +0.02(+0.40%)
    Nov 11, 2024 5.080 5.080 5.040 5.060 281,940 +0.03(+0.60%)
    Nov 08, 2024 4.990 5.050 4.990 5.030 462,752 +0.04(+0.80%)
    Nov 07, 2024 5.030 5.050 4.970 4.990 614,461 -0.03(-0.60%)
    Nov 06, 2024 5.030 5.070 5.020 5.020 289,980 -0.01(-0.20%)
    Nov 05, 2024 5.020 5.100 5.020 5.030 180,729 +0.01(+0.20%)
    Nov 04, 2024 5.080 5.090 5.020 5.020 347,436 -0.05(-0.99%)
    Nov 01, 2024 5.070 5.090 5.050 5.070 179,604 +0.03(+0.60%)
    Oct 31, 2024 5.060 5.080 5.030 5.040 173,409 -0.01(-0.30%)
    Oct 30, 2024 5.040 5.070 5.040 5.055 204,202 +0.01(+0.19%)
    Oct 29, 2024 5.070 5.080 5.040 5.045 222,279 -0.02(-0.49%)
    Oct 28, 2024 5.050 5.085 5.040 5.070 212,950 +0.01(+0.20%)
    Oct 25, 2024 5.100 5.120 5.060 5.060 565,890 -0.05(-0.98%)
    Oct 24, 2024 5.080 5.110 5.070 5.110 314,037 +0.06(+1.19%)
    Oct 23, 2024 5.080 5.090 5.040 5.050 225,028 +0.00(+0.00%)
    Oct 22, 2024 5.090 5.110 5.040 5.050 307,423 -0.04(-0.79%)
    Oct 21, 2024 5.090 5.109 5.075 5.090 324,544 -0.01(-0.20%)
    Oct 18, 2024 5.120 5.150 5.100 5.100 198,024 -0.03(-0.58%)
    Oct 17, 2024 5.130 5.179 5.110 5.130 330,300 -0.03(-0.58%)
    Oct 16, 2024 5.120 5.170 5.101 5.160 346,651 +0.09(+1.76%)
    Oct 15, 2024 5.150 5.170 5.071 5.071 237,542 -0.10(-1.92%)
    Oct 14, 2024 5.170 5.219 5.159 5.170 170,093 +0.02(+0.38%)
    Oct 11, 2024 5.130 5.219 5.130 5.150 307,378 -0.01(-0.19%)
    Oct 10, 2024 5.051 5.170 5.051 5.160 352,644 +0.11(+2.16%)
    Oct 09, 2024 5.101 5.101 5.051 5.051 292,747 -0.02(-0.39%)
    Oct 08, 2024 5.051 5.101 5.031 5.071 365,690 +0.02(+0.39%)
    Oct 07, 2024 5.051 5.061 5.021 5.051 349,956 +0.01(+0.20%)
    Oct 04, 2024 5.051 5.081 5.041 5.041 345,903 -0.04(-0.78%)
    Oct 03, 2024 5.110 5.130 5.072 5.081 292,193 -0.05(-0.97%)
    Oct 02, 2024 5.130 5.140 5.110 5.130 329,830 +0.00(+0.00%)
    Oct 01, 2024 5.130 5.160 5.120 5.130 262,909 -0.02(-0.38%)
    Sep 30, 2024 5.160 5.180 5.110 5.150 377,662 -0.03(-0.57%)
    Sep 27, 2024 5.200 5.219 5.180 5.180 273,160 -0.02(-0.38%)
    Sep 26, 2024 5.279 5.279 5.200 5.200 236,706 -0.06(-1.13%)
    Sep 25, 2024 5.318 5.328 5.249 5.259 210,947 -0.07(-1.30%)
    Sep 24, 2024 5.348 5.388 5.328 5.328 242,447 -0.02(-0.37%)
    Sep 23, 2024 5.289 5.348 5.239 5.348 422,824 +0.09(+1.69%)
    Sep 20, 2024 5.269 5.279 5.249 5.259 249,952 -0.01(-0.28%)
    Sep 19, 2024 5.299 5.299 5.259 5.274 204,673 -0.02(-0.47%)
    Sep 18, 2024 5.289 5.328 5.279 5.299 235,673 -0.01(-0.19%)
    Sep 17, 2024 5.309 5.348 5.299 5.309 324,906 -0.02(-0.37%)
    Sep 16, 2024 5.279 5.358 5.258 5.328 465,897 -0.01(-0.19%)
    Sep 13, 2024 5.338 5.401 5.309 5.338 294,245 -0.05(-0.91%)
    Sep 12, 2024 5.446 5.466 5.387 5.387 339,936 -0.11(-1.96%)
    Sep 11, 2024 5.544 5.544 5.378 5.495 365,196 +0.04(+0.72%)
    Sep 10, 2024 5.397 5.633 5.378 5.456 464,313 +0.12(+2.21%)
    Sep 09, 2024 5.535 5.584 5.240 5.338 1,254,472 -0.45(-7.80%)
    Sep 06, 2024 5.966 5.966 5.750 5.790 1,747,865 -0.18(-2.96%)
    Sep 05, 2024 6.006 6.055 5.956 5.966 435,928 -0.06(-0.98%)
    Sep 04, 2024 5.937 6.055 5.937 6.025 355,683 +0.10(+1.66%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.