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 |
| Dec 15, 2023 | $6.21 | $6.28 | $6.06 | $6.08 | 94 447 |
| Dec 14, 2023 | $6.18 | $6.27 | $6.18 | $6.26 | 90 219 |
| Dec 13, 2023 | $6.04 | $6.25 | $6.04 | $6.21 | 143 493 |
| Dec 12, 2023 | $6.10 | $6.12 | $6.03 | $6.09 | 89 692 |
| Dec 11, 2023 | $6.01 | $6.08 | $5.98 | $6.03 | 140 476 |
| Dec 08, 2023 | $5.93 | $6.01 | $5.87 | $5.98 | 146 288 |
| Dec 07, 2023 | $6.01 | $6.01 | $5.85 | $5.86 | 115 022 |
| Dec 06, 2023 | $6.02 | $6.05 | $5.93 | $5.94 | 92 674 |
| Dec 05, 2023 | $6.00 | $6.07 | $5.98 | $6.01 | 147 066 |
| Dec 04, 2023 | $6.14 | $6.14 | $6.03 | $6.04 | 109 520 |
| Dec 01, 2023 | $6.07 | $6.17 | $6.07 | $6.08 | 128 941 |
| Nov 30, 2023 | $6.05 | $6.14 | $6.03 | $6.06 | 94 328 |
| Nov 29, 2023 | $5.95 | $6.13 | $5.95 | $6.11 | 101 854 |
| Nov 28, 2023 | $5.93 | $6.01 | $5.83 | $5.99 | 121 430 |
| Nov 27, 2023 | $5.96 | $6.10 | $5.94 | $5.97 | 154 718 |
| Nov 24, 2023 | $5.85 | $6.13 | $5.84 | $6.01 | 119 999 |
| Nov 22, 2023 | $5.84 | $5.92 | $5.81 | $5.83 | 111 679 |
| Nov 21, 2023 | $5.60 | $5.80 | $5.60 | $5.80 | 143 227 |
| Nov 20, 2023 | $5.69 | $5.69 | $5.57 | $5.69 | 134 929 |
| Nov 17, 2023 | $5.66 | $5.74 | $5.60 | $5.62 | 100 261 |
| Nov 16, 2023 | $5.59 | $5.65 | $5.47 | $5.65 | 146 166 |
| Nov 15, 2023 | $5.70 | $5.70 | $5.47 | $5.49 | 214 822 |
| Nov 14, 2023 | $5.70 | $5.81 | $5.64 | $5.67 | 133 803 |
| Nov 13, 2023 | $5.51 | $5.71 | $5.51 | $5.64 | 92 159 |
| Nov 10, 2023 | $5.62 | $5.62 | $5.52 | $5.57 | 116 216 |
