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 |
| Feb 11, 2016 | $5.74 | $5.85 | $5.59 | $5.59 | 83 700 |
| Feb 10, 2016 | $5.82 | $5.86 | $5.75 | $5.70 | 78 000 |
| Feb 09, 2016 | $5.87 | $5.87 | $5.80 | $5.75 | 56 000 |
| Feb 08, 2016 | $5.96 | $5.99 | $5.87 | $5.82 | 58 600 |
| Feb 05, 2016 | $5.99 | $6.03 | $5.97 | $5.90 | 24 500 |
| Feb 04, 2016 | $6.02 | $6.09 | $5.95 | $5.92 | 70 900 |
| Feb 03, 2016 | $6.04 | $6.09 | $5.98 | $5.95 | 81 400 |
| Feb 02, 2016 | $5.99 | $6.06 | $5.99 | $5.93 | 45 900 |
| Feb 01, 2016 | $6.00 | $6.09 | $5.99 | $5.95 | 91 200 |
| Jan 29, 2016 | $5.90 | $6.00 | $5.90 | $5.90 | 126 200 |
| Jan 28, 2016 | $5.78 | $5.88 | $5.77 | $5.77 | 44 300 |
| Jan 27, 2016 | $5.78 | $5.82 | $5.76 | $5.67 | 50 300 |
| Jan 26, 2016 | $5.77 | $5.83 | $5.77 | $5.68 | 48 100 |
| Jan 25, 2016 | $5.71 | $5.80 | $5.70 | $5.70 | 74 700 |
| Jan 22, 2016 | $5.68 | $5.83 | $5.63 | $5.63 | 64 600 |
| Jan 21, 2016 | $5.55 | $5.66 | $5.55 | $5.49 | 61 500 |
| Jan 20, 2016 | $5.64 | $5.73 | $5.48 | $5.47 | 210 800 |
| Jan 19, 2016 | $5.69 | $5.70 | $5.60 | $5.61 | 60 700 |
| Jan 15, 2016 | $5.46 | $5.63 | $5.43 | $5.51 | 173 900 |
| Jan 14, 2016 | $5.64 | $5.84 | $5.61 | $5.74 | 147 000 |
| Jan 13, 2016 | $5.62 | $5.66 | $5.61 | $5.55 | 89 300 |
| Jan 12, 2016 | $5.65 | $5.65 | $5.56 | $5.52 | 67 800 |
| Jan 11, 2016 | $5.75 | $5.76 | $5.60 | $5.49 | 84 700 |
| Jan 08, 2016 | $5.73 | $5.75 | $5.69 | $5.57 | 33 700 |
| Jan 07, 2016 | $5.67 | $5.70 | $5.65 | $5.56 | 84 200 |
