Australia markets closed

The Gabelli Utility Trust (GUT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.90-0.18 (-2.96%)
At close: 04:00PM EDT
6.10 +0.20 (+3.39%)
After hours: 07:17PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20246.086.085.865.905.901,715,200
05 Sept 20246.126.176.076.086.08427,800
04 Sept 20246.056.176.056.146.14349,000
03 Sept 20246.016.096.016.046.04132,500
30 Aug 20246.096.096.006.026.02294,500
29 Aug 20246.046.086.006.026.02248,300
28 Aug 20246.016.085.986.046.04307,300
27 Aug 20245.986.075.976.006.00222,200
26 Aug 20246.076.075.965.985.98267,100
23 Aug 20245.876.055.656.056.05953,700
22 Aug 20246.136.156.076.156.15118,900
21 Aug 20246.086.136.076.096.09131,000
20 Aug 20246.156.156.056.096.0995,700
19 Aug 20246.056.176.016.116.11156,900
16 Aug 20246.136.146.096.116.11107,100
16 Aug 20240.05 Dividend
15 Aug 20246.096.196.096.166.11174,100
14 Aug 20246.106.136.096.116.0689,600
13 Aug 20246.106.116.076.106.05108,200
12 Aug 20246.076.116.066.096.04157,700
09 Aug 20246.066.076.016.076.0293,700
08 Aug 20246.026.056.006.035.98116,700
07 Aug 20246.006.075.945.965.91200,000
06 Aug 20245.946.085.926.015.96150,700
05 Aug 20246.056.075.865.885.83292,100
02 Aug 20246.126.156.126.146.0988,100
01 Aug 20246.146.156.126.146.0998,600
31 July 20246.126.136.116.126.0761,500
30 July 20246.136.136.086.126.0769,200
29 July 20246.116.136.096.116.0689,100
26 July 20246.076.146.076.106.05110,200
25 July 20246.076.116.056.096.0489,000
24 July 20246.096.115.996.056.00237,900
23 July 20245.986.055.986.045.9991,900
22 July 20246.026.045.975.995.9484,900
19 July 20246.056.096.016.015.9662,800
18 July 20246.116.146.036.056.0098,900
17 July 20246.126.166.116.146.09100,900
17 July 20240.05 Dividend
16 July 20246.156.156.096.136.0396,200
15 July 20246.166.166.096.106.00125,800
12 July 20246.086.156.086.156.05123,000
11 July 20246.056.126.036.075.97228,000
10 July 20246.116.126.036.045.9487,400
09 July 20246.166.166.036.085.98157,700
08 July 20246.056.186.046.146.04153,900
05 July 20246.056.076.026.075.97108,500
03 July 20245.986.035.985.985.8877,400
02 July 20245.966.025.936.015.9187,500
01 July 20245.945.975.915.945.8492,500
28 June 20245.996.035.905.925.82127,600
27 June 20245.996.045.915.915.81129,400
26 June 20245.966.045.966.025.9273,600
25 June 20246.036.035.976.015.9195,300
24 June 20245.976.035.966.025.92155,800
21 June 20245.915.975.885.975.87194,000
20 June 20245.935.985.895.915.81198,800
18 June 20245.985.995.965.995.8983,900
17 June 20245.986.025.945.985.8899,700
14 June 20245.995.995.935.985.8884,000
13 June 20246.036.035.915.985.88137,700
13 June 20240.05 Dividend
12 June 20246.096.126.056.085.93117,100
11 June 20246.086.106.006.095.94176,500
10 June 20246.026.055.996.045.8988,600
07 June 20245.956.035.956.015.8674,800
06 June 20245.966.005.925.985.83159,700
05 June 20246.006.005.855.965.82164,200
04 June 20246.046.075.956.015.8698,300
03 June 20246.076.166.016.035.88129,000
31 May 20246.106.156.036.135.98127,100
30 May 20246.096.156.026.105.95109,500
29 May 20246.006.075.916.065.91166,200
28 May 20246.056.086.006.005.85168,200
24 May 20246.026.096.026.065.9186,600
23 May 20246.066.106.006.035.88237,500
22 May 20246.056.056.006.025.87139,100
21 May 20246.006.035.906.035.88242,400
20 May 20245.986.045.915.945.80113,500
17 May 20246.006.015.675.955.81310,100
16 May 20246.126.126.006.005.85164,800
15 May 20246.156.236.126.135.9893,200
15 May 20240.05 Dividend
14 May 20246.166.256.166.226.02163,600
13 May 20246.086.216.086.165.96120,900
10 May 20246.056.146.026.105.90249,100
09 May 20246.006.156.006.065.87149,600
08 May 20245.906.085.876.005.81179,800
07 May 20245.816.015.785.935.74210,100
06 May 20245.745.845.745.845.65167,500
03 May 20245.665.735.665.715.53133,200
02 May 20245.695.695.635.655.4780,400
01 May 20245.645.665.595.655.47101,800
30 Apr 20245.645.705.605.625.44149,600
29 Apr 20245.605.675.565.655.47250,500
26 Apr 20245.575.585.505.555.37183,800
25 Apr 20245.555.555.505.555.37107,300
24 Apr 20245.565.565.515.555.3764,000
23 Apr 20245.605.655.565.565.38260,100
22 Apr 20245.585.585.515.565.38174,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...