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 |
| Feb 29, 2024 | $5.45 | $5.57 | $5.45 | $5.57 | 106 824 |
| Feb 28, 2024 | $5.48 | $5.56 | $5.46 | $5.49 | 148 296 |
| Feb 27, 2024 | $5.44 | $5.51 | $5.42 | $5.47 | 147 861 |
| Feb 26, 2024 | $5.38 | $5.48 | $5.36 | $5.47 | 129 229 |
| Feb 23, 2024 | $5.53 | $5.58 | $5.36 | $5.41 | 241 410 |
| Feb 22, 2024 | $5.59 | $5.59 | $5.51 | $5.59 | 135 191 |
| Feb 21, 2024 | $5.49 | $5.55 | $5.46 | $5.54 | 94 031 |
| Feb 20, 2024 | $5.38 | $5.46 | $5.36 | $5.46 | 119 538 |
| Feb 16, 2024 | $5.52 | $5.53 | $5.35 | $5.36 | 102 722 |
| Feb 15, 2024 | $5.53 | $5.53 | $5.45 | $5.47 | 84 274 |
| Feb 14, 2024 | $5.43 | $5.50 | $5.41 | $5.50 | 75 658 |
| Feb 13, 2024 | $5.40 | $5.47 | $5.38 | $5.47 | 118 243 |
| Feb 12, 2024 | $5.49 | $5.52 | $5.42 | $5.48 | 142 230 |
| Feb 09, 2024 | $5.39 | $5.43 | $5.37 | $5.40 | 99 445 |
| Feb 08, 2024 | $5.48 | $5.56 | $5.40 | $5.40 | 175 841 |
| Feb 07, 2024 | $5.50 | $5.57 | $5.47 | $5.56 | 108 449 |
| Feb 06, 2024 | $5.45 | $5.53 | $5.37 | $5.46 | 163 870 |
| Feb 05, 2024 | $5.27 | $5.39 | $5.27 | $5.39 | 123 237 |
| Feb 02, 2024 | $5.31 | $5.38 | $5.27 | $5.36 | 170 714 |
| Feb 01, 2024 | $5.29 | $5.34 | $5.25 | $5.34 | 105 843 |
| Jan 31, 2024 | $5.26 | $5.28 | $5.23 | $5.27 | 99 235 |
| Jan 30, 2024 | $5.24 | $5.26 | $5.19 | $5.23 | 173 558 |
| Jan 29, 2024 | $5.17 | $5.28 | $5.17 | $5.28 | 139 202 |
| Jan 26, 2024 | $5.20 | $5.25 | $5.16 | $5.18 | 135 357 |
| Jan 25, 2024 | $5.17 | $5.29 | $5.17 | $5.20 | 195 162 |
