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 |
| Mar 18, 2016 | $6.31 | $6.44 | $6.30 | $6.30 | 79 000 |
| Mar 17, 2016 | $6.34 | $6.44 | $6.27 | $6.28 | 69 900 |
| Mar 16, 2016 | $6.28 | $6.38 | $6.26 | $6.30 | 65 900 |
| Mar 15, 2016 | $6.17 | $6.30 | $6.17 | $6.28 | 36 000 |
| Mar 14, 2016 | $6.21 | $6.31 | $6.15 | $6.15 | 66 700 |
| Mar 11, 2016 | $6.33 | $6.39 | $6.33 | $6.28 | 114 900 |
| Mar 10, 2016 | $6.32 | $6.45 | $6.31 | $6.38 | 92 400 |
| Mar 09, 2016 | $6.29 | $6.29 | $6.23 | $6.24 | 40 600 |
| Mar 08, 2016 | $6.34 | $6.35 | $6.25 | $6.20 | 51 400 |
| Mar 07, 2016 | $6.17 | $6.32 | $6.15 | $6.27 | 73 600 |
| Mar 04, 2016 | $6.09 | $6.24 | $6.07 | $6.11 | 81 500 |
| Mar 03, 2016 | $6.06 | $6.13 | $6.03 | $6.04 | 46 200 |
| Mar 02, 2016 | $5.95 | $6.08 | $5.95 | $6.02 | 60 100 |
| Mar 01, 2016 | $5.95 | $6.00 | $5.94 | $5.92 | 56 000 |
| Feb 29, 2016 | $5.85 | $5.97 | $5.85 | $5.92 | 32 600 |
| Feb 26, 2016 | $5.88 | $6.00 | $5.85 | $5.85 | 52 600 |
| Feb 25, 2016 | $5.83 | $5.94 | $5.79 | $5.85 | 47 700 |
| Feb 24, 2016 | $5.80 | $5.90 | $5.78 | $5.78 | 67 900 |
| Feb 23, 2016 | $5.71 | $5.84 | $5.71 | $5.78 | 57 100 |
| Feb 22, 2016 | $5.69 | $5.75 | $5.69 | $5.67 | 61 800 |
| Feb 19, 2016 | $5.67 | $5.72 | $5.67 | $5.66 | 66 000 |
| Feb 18, 2016 | $5.66 | $5.68 | $5.64 | $5.63 | 49 600 |
| Feb 17, 2016 | $5.68 | $5.69 | $5.63 | $5.62 | 77 700 |
| Feb 16, 2016 | $5.60 | $5.69 | $5.58 | $5.62 | 58 300 |
| Feb 12, 2016 | $5.61 | $5.61 | $5.50 | $5.50 | 99 200 |
