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 |
| Nov 09, 2023 | $5.80 | $5.84 | $5.50 | $5.51 | 203 260 |
| Nov 08, 2023 | $5.84 | $5.89 | $5.77 | $5.78 | 124 929 |
| Nov 07, 2023 | $5.84 | $5.88 | $5.82 | $5.85 | 51 839 |
| Nov 06, 2023 | $6.10 | $6.16 | $5.87 | $5.87 | 172 980 |
| Nov 03, 2023 | $6.20 | $6.30 | $6.07 | $6.10 | 161 396 |
| Nov 02, 2023 | $6.16 | $6.18 | $5.98 | $6.01 | 229 146 |
| Nov 01, 2023 | $5.83 | $6.05 | $5.83 | $6.02 | 79 476 |
| Oct 31, 2023 | $5.74 | $5.86 | $5.73 | $5.82 | 84 590 |
| Oct 30, 2023 | $5.80 | $5.86 | $5.73 | $5.74 | 111 641 |
| Oct 27, 2023 | $5.88 | $5.91 | $5.79 | $5.80 | 93 789 |
| Oct 26, 2023 | $5.76 | $5.94 | $5.73 | $5.88 | 133 193 |
| Oct 25, 2023 | $5.80 | $5.95 | $5.68 | $5.83 | 177 675 |
| Oct 24, 2023 | $5.75 | $5.88 | $5.73 | $5.82 | 166 774 |
| Oct 23, 2023 | $5.67 | $5.75 | $5.53 | $5.65 | 178 837 |
| Oct 20, 2023 | $5.78 | $5.86 | $5.69 | $5.70 | 131 843 |
| Oct 19, 2023 | $5.87 | $5.88 | $5.68 | $5.78 | 142 211 |
| Oct 18, 2023 | $5.81 | $5.92 | $5.61 | $5.84 | 159 576 |
| Oct 17, 2023 | $5.78 | $5.94 | $5.72 | $5.87 | 190 467 |
| Oct 16, 2023 | $5.86 | $6.00 | $5.82 | $5.84 | 161 811 |
| Oct 13, 2023 | $5.80 | $5.95 | $5.80 | $5.86 | 96 324 |
| Oct 12, 2023 | $5.85 | $5.85 | $5.70 | $5.75 | 168 256 |
| Oct 11, 2023 | $6.00 | $6.05 | $5.72 | $5.86 | 273 407 |
| Oct 10, 2023 | $5.71 | $6.02 | $5.62 | $6.00 | 338 567 |
| Oct 09, 2023 | $5.31 | $5.71 | $5.27 | $5.71 | 278 367 |
| Oct 06, 2023 | $5.01 | $5.21 | $4.95 | $5.18 | 310 593 |
