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 |
| Aug 30, 2023 | $6.71 | $6.80 | $6.71 | $6.76 | 198 008 |
| Aug 29, 2023 | $6.84 | $6.85 | $6.77 | $6.81 | 88 260 |
| Aug 28, 2023 | $6.80 | $6.84 | $6.77 | $6.78 | 95 309 |
| Aug 25, 2023 | $6.90 | $6.97 | $6.79 | $6.79 | 205 550 |
| Aug 24, 2023 | $6.89 | $6.90 | $6.84 | $6.85 | 84 893 |
| Aug 23, 2023 | $6.73 | $6.85 | $6.72 | $6.84 | 109 260 |
| Aug 22, 2023 | $6.78 | $6.79 | $6.71 | $6.72 | 81 630 |
| Aug 21, 2023 | $6.79 | $6.84 | $6.73 | $6.78 | 86 466 |
| Aug 18, 2023 | $6.85 | $6.90 | $6.76 | $6.79 | 126 188 |
| Aug 17, 2023 | $7.08 | $7.02 | $6.85 | $6.87 | 152 382 |
| Aug 16, 2023 | $6.90 | $6.90 | $6.84 | $6.87 | 83 621 |
| Aug 15, 2023 | $6.94 | $6.98 | $6.91 | $6.98 | 76 147 |
| Aug 14, 2023 | $6.97 | $6.98 | $6.92 | $6.96 | 58 287 |
| Aug 11, 2023 | $6.97 | $6.98 | $6.90 | $6.95 | 96 231 |
| Aug 10, 2023 | $6.97 | $6.98 | $6.91 | $6.96 | 62 513 |
| Aug 09, 2023 | $6.95 | $6.96 | $6.92 | $6.94 | 43 208 |
| Aug 08, 2023 | $6.89 | $6.97 | $6.83 | $6.97 | 68 354 |
| Aug 07, 2023 | $6.87 | $6.92 | $6.81 | $6.88 | 102 842 |
| Aug 04, 2023 | $6.85 | $6.95 | $6.85 | $6.89 | 62 559 |
| Aug 03, 2023 | $6.90 | $6.97 | $6.82 | $6.82 | 142 738 |
| Aug 02, 2023 | $6.91 | $6.95 | $6.88 | $6.89 | 122 878 |
| Aug 01, 2023 | $6.91 | $6.97 | $6.86 | $6.92 | 149 151 |
| Jul 31, 2023 | $7.01 | $7.04 | $6.87 | $6.93 | 154 195 |
| Jul 28, 2023 | $7.10 | $7.12 | $7.00 | $7.03 | 115 360 |
| Jul 27, 2023 | $7.08 | $7.08 | $7.03 | $7.08 | 95 465 |
