NYSE:GUT
Gabelli Utility Trust (The) Stock Price (Quote)
$6.10
+0.0400 (+0.660%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.39 | $6.15 | Friday, 10th May 2024 GUT stock ended at $6.10. This is 0.660% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.91% from a day low at $6.02 to a day high of $6.14. |
| 90 days | $5.35 | $6.15 | |
| 52 weeks | $4.60 | $7.12 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $6.78 | $6.79 | $6.75 | $6.78 | 76 795 |
| Jun 16, 2023 | $6.85 | $6.87 | $6.75 | $6.75 | 138 661 |
| Jun 15, 2023 | $6.80 | $6.90 | $6.80 | $6.87 | 39 318 |
| Jun 14, 2023 | $6.80 | $6.86 | $6.78 | $6.84 | 94 782 |
| Jun 13, 2023 | $6.84 | $6.89 | $6.83 | $6.86 | 110 551 |
| Jun 12, 2023 | $6.97 | $6.97 | $6.85 | $6.89 | 144 951 |
| Jun 09, 2023 | $7.01 | $7.06 | $6.98 | $6.98 | 71 354 |
| Jun 08, 2023 | $6.95 | $7.04 | $6.93 | $7.04 | 115 728 |
| Jun 07, 2023 | $6.85 | $6.95 | $6.83 | $6.93 | 72 971 |
| Jun 06, 2023 | $6.80 | $6.85 | $6.80 | $6.84 | 63 237 |
| Jun 05, 2023 | $6.84 | $6.89 | $6.80 | $6.80 | 88 330 |
| Jun 02, 2023 | $6.77 | $6.88 | $6.76 | $6.86 | 98 542 |
| Jun 01, 2023 | $6.66 | $6.80 | $6.66 | $6.76 | 91 117 |
| May 31, 2023 | $6.74 | $6.75 | $6.62 | $6.68 | 98 970 |
| May 30, 2023 | $6.75 | $6.79 | $6.60 | $6.62 | 164 619 |
| May 26, 2023 | $6.76 | $6.78 | $6.70 | $6.74 | 76 939 |
| May 25, 2023 | $6.76 | $6.78 | $6.73 | $6.77 | 80 211 |
| May 24, 2023 | $6.77 | $6.82 | $6.75 | $6.75 | 198 852 |
| May 23, 2023 | $6.85 | $6.92 | $6.84 | $6.84 | 112 424 |
| May 22, 2023 | $6.90 | $6.92 | $6.80 | $6.88 | 102 911 |
| May 19, 2023 | $6.83 | $6.91 | $6.77 | $6.89 | 140 967 |
| May 18, 2023 | $6.84 | $6.87 | $6.75 | $6.75 | 208 244 |
| May 17, 2023 | $6.83 | $6.87 | $6.80 | $6.83 | 97 516 |
| May 16, 2023 | $6.84 | $6.91 | $6.84 | $6.87 | 122 379 |
| May 15, 2023 | $6.87 | $6.95 | $6.87 | $6.90 | 74 071 |
