Gabelli Utility Trust (The) (GUT)
6.0000
-0.0200 (-0.33%)
NYSE · Last Trade: Aug 3rd, 7:11 AM EDT
Historical Prices For Gabelli Utility Trust (The) (GUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 6.03 | 6.03 | 5.96 | 6.00 | 136,011 | 6.00 |
| 7/31/2025 | 6.09 | 6.09 | 6.01 | 6.02 | 121,952 | 6.02 |
| 7/30/2025 | 6.00 | 6.09 | 6.00 | 6.05 | 113,540 | 6.05 |
| 7/29/2025 | 6.05 | 6.07 | 5.90 | 5.98 | 424,824 | 5.98 |
| 7/28/2025 | 6.16 | 6.17 | 6.04 | 6.08 | 345,836 | 6.08 |
| 7/25/2025 | 6.18 | 6.18 | 6.12 | 6.16 | 135,174 | 6.16 |
| 7/24/2025 | 6.20 | 6.20 | 6.12 | 6.18 | 281,576 | 6.18 |
| 7/23/2025 | 6.18 | 6.20 | 6.12 | 6.18 | 231,471 | 6.18 |
| 7/22/2025 | 6.14 | 6.18 | 6.12 | 6.17 | 154,931 | 6.17 |
| 7/21/2025 | 6.13 | 6.17 | 6.10 | 6.14 | 196,002 | 6.14 |
| 7/18/2025 | 6.17 | 6.17 | 6.11 | 6.15 | 333,713 | 6.15 |
| 7/17/2025 | 6.09 | 6.10 | 6.00 | 6.08 | 243,689 | 6.08 |
| 7/16/2025 | 6.09 | 6.15 | 6.06 | 6.15 | 213,496 | 6.10 |
| 7/15/2025 | 6.06 | 6.08 | 6.01 | 6.07 | 179,381 | 6.02 |
| 7/14/2025 | 6.00 | 6.05 | 5.98 | 6.05 | 229,240 | 6.00 |
| 7/11/2025 | 6.00 | 6.04 | 5.95 | 5.98 | 354,046 | 5.93 |
| 7/10/2025 | 5.95 | 6.03 | 5.94 | 6.03 | 347,402 | 5.98 |
| 7/09/2025 | 5.89 | 5.94 | 5.88 | 5.94 | 187,396 | 5.89 |
| 7/08/2025 | 5.86 | 5.89 | 5.83 | 5.88 | 273,383 | 5.83 |
| 7/07/2025 | 5.89 | 5.89 | 5.83 | 5.89 | 196,432 | 5.84 |
| 7/03/2025 | 5.85 | 5.89 | 5.84 | 5.89 | 160,687 | 5.84 |
| 7/02/2025 | 5.85 | 5.85 | 5.80 | 5.85 | 134,596 | 5.80 |
| 7/01/2025 | 5.79 | 5.85 | 5.78 | 5.83 | 176,281 | 5.78 |
| 6/30/2025 | 5.81 | 5.81 | 5.76 | 5.80 | 168,860 | 5.75 |
| 6/27/2025 | 5.81 | 5.85 | 5.77 | 5.81 | 224,374 | 5.76 |
| 6/26/2025 | 5.71 | 5.79 | 5.71 | 5.77 | 135,931 | 5.72 |
| 6/25/2025 | 5.80 | 5.80 | 5.69 | 5.75 | 174,045 | 5.70 |
| 6/24/2025 | 5.76 | 5.80 | 5.68 | 5.80 | 214,886 | 5.75 |
| 6/23/2025 | 5.68 | 5.77 | 5.62 | 5.74 | 318,953 | 5.69 |
| 6/20/2025 | 5.66 | 5.67 | 5.59 | 5.67 | 181,308 | 5.62 |
| 6/18/2025 | 5.59 | 5.66 | 5.58 | 5.58 | 118,629 | 5.53 |
| 6/17/2025 | 5.61 | 5.66 | 5.58 | 5.61 | 88,501 | 5.56 |
| 6/16/2025 | 5.68 | 5.69 | 5.60 | 5.64 | 190,831 | 5.59 |
| 6/13/2025 | 5.66 | 5.70 | 5.65 | 5.66 | 113,055 | 5.61 |
| 6/12/2025 | 5.69 | 5.78 | 5.66 | 5.76 | 204,063 | 5.66 |
| 6/11/2025 | 5.67 | 5.75 | 5.66 | 5.72 | 220,934 | 5.62 |
| 6/10/2025 | 5.58 | 5.69 | 5.56 | 5.68 | 404,520 | 5.58 |
| 6/09/2025 | 5.53 | 5.58 | 5.52 | 5.58 | 199,226 | 5.49 |
| 6/06/2025 | 5.53 | 5.58 | 5.53 | 5.55 | 237,801 | 5.46 |
| 6/05/2025 | 5.54 | 5.57 | 5.53 | 5.56 | 164,701 | 5.47 |
| 6/04/2025 | 5.52 | 5.56 | 5.50 | 5.51 | 217,607 | 5.42 |
| 6/03/2025 | 5.50 | 5.52 | 5.48 | 5.52 | 183,989 | 5.43 |
| 6/02/2025 | 5.47 | 5.50 | 5.46 | 5.49 | 198,858 | 5.40 |
| 5/30/2025 | 5.44 | 5.50 | 5.42 | 5.47 | 126,655 | 5.38 |
| 5/29/2025 | 5.46 | 5.47 | 5.37 | 5.44 | 378,164 | 5.35 |
| 5/28/2025 | 5.43 | 5.48 | 5.40 | 5.40 | 255,862 | 5.31 |
| 5/27/2025 | 5.42 | 5.45 | 5.42 | 5.45 | 197,341 | 5.36 |
| 5/23/2025 | 5.34 | 5.41 | 5.34 | 5.39 | 153,291 | 5.30 |
| 5/22/2025 | 5.35 | 5.40 | 5.32 | 5.40 | 294,698 | 5.31 |
| 5/21/2025 | 5.35 | 5.35 | 5.31 | 5.34 | 155,464 | 5.25 |
| 5/20/2025 | 5.34 | 5.35 | 5.32 | 5.34 | 140,054 | 5.25 |
| 5/19/2025 | 5.33 | 5.35 | 5.31 | 5.34 | 157,151 | 5.25 |
| 5/16/2025 | 5.38 | 5.40 | 5.30 | 5.31 | 309,495 | 5.22 |
| 5/15/2025 | 5.36 | 5.40 | 5.36 | 5.40 | 184,890 | 5.31 |
| 5/14/2025 | 5.36 | 5.40 | 5.35 | 5.39 | 211,847 | 5.25 |
| 5/13/2025 | 5.35 | 5.38 | 5.33 | 5.37 | 228,760 | 5.23 |
| 5/12/2025 | 5.30 | 5.38 | 5.30 | 5.33 | 258,951 | 5.19 |
| 5/09/2025 | 5.31 | 5.32 | 5.27 | 5.30 | 139,977 | 5.16 |
| 5/08/2025 | 5.25 | 5.30 | 5.25 | 5.27 | 179,983 | 5.13 |
| 5/07/2025 | 5.28 | 5.29 | 5.20 | 5.27 | 171,227 | 5.13 |
| 5/06/2025 | 5.25 | 5.29 | 5.24 | 5.28 | 171,554 | 5.14 |
| 5/05/2025 | 5.27 | 5.31 | 5.25 | 5.26 | 177,821 | 5.12 |