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 |
| Jan 24, 2024 | $5.24 | $5.24 | $5.15 | $5.19 | 130 012 |
| Jan 23, 2024 | $5.13 | $5.19 | $5.13 | $5.19 | 145 884 |
| Jan 22, 2024 | $5.13 | $5.14 | $5.07 | $5.13 | 191 261 |
| Jan 19, 2024 | $5.05 | $5.16 | $5.04 | $5.11 | 214 060 |
| Jan 18, 2024 | $5.12 | $5.15 | $4.98 | $5.09 | 343 969 |
| Jan 17, 2024 | $5.26 | $5.31 | $5.10 | $5.12 | 253 309 |
| Jan 16, 2024 | $5.38 | $5.38 | $5.27 | $5.29 | 223 225 |
| Jan 12, 2024 | $5.39 | $5.48 | $5.36 | $5.37 | 244 137 |
| Jan 11, 2024 | $5.50 | $5.51 | $5.39 | $5.40 | 277 014 |
| Jan 10, 2024 | $5.55 | $5.56 | $5.49 | $5.53 | 153 734 |
| Jan 09, 2024 | $5.57 | $5.60 | $5.50 | $5.51 | 143 528 |
| Jan 08, 2024 | $5.56 | $5.61 | $5.51 | $5.54 | 169 791 |
| Jan 05, 2024 | $5.49 | $5.57 | $5.48 | $5.51 | 131 489 |
| Jan 04, 2024 | $5.54 | $5.57 | $5.49 | $5.51 | 122 300 |
| Jan 03, 2024 | $5.52 | $5.53 | $5.46 | $5.51 | 114 322 |
| Jan 02, 2024 | $5.42 | $5.56 | $5.42 | $5.51 | 303 609 |
| Dec 29, 2023 | $5.33 | $5.57 | $5.33 | $5.42 | 525 961 |
| Dec 28, 2023 | $5.36 | $5.47 | $5.25 | $5.32 | 437 537 |
| Dec 27, 2023 | $5.51 | $5.60 | $5.33 | $5.35 | 522 804 |
| Dec 26, 2023 | $5.70 | $5.81 | $5.46 | $5.48 | 456 069 |
| Dec 22, 2023 | $5.75 | $5.78 | $5.70 | $5.71 | 206 325 |
| Dec 21, 2023 | $5.82 | $5.90 | $5.63 | $5.83 | 150 939 |
| Dec 20, 2023 | $5.90 | $5.94 | $5.67 | $5.67 | 191 444 |
| Dec 19, 2023 | $5.82 | $5.91 | $5.82 | $5.84 | 113 506 |
| Dec 18, 2023 | $6.04 | $6.08 | $5.85 | $5.86 | 185 613 |
