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 |
| Jul 26, 2023 | $7.10 | $7.10 | $6.98 | $7.07 | 74 889 |
| Jul 25, 2023 | $7.05 | $7.10 | $7.01 | $7.04 | 104 980 |
| Jul 24, 2023 | $7.00 | $7.03 | $6.95 | $7.01 | 173 571 |
| Jul 21, 2023 | $6.97 | $7.00 | $6.93 | $6.97 | 104 464 |
| Jul 20, 2023 | $6.93 | $6.97 | $6.89 | $6.97 | 64 959 |
| Jul 19, 2023 | $7.04 | $7.04 | $6.86 | $6.88 | 105 090 |
| Jul 18, 2023 | $6.95 | $7.00 | $6.90 | $6.99 | 77 397 |
| Jul 17, 2023 | $6.88 | $6.95 | $6.86 | $6.91 | 96 302 |
| Jul 14, 2023 | $6.93 | $6.97 | $6.87 | $6.87 | 100 263 |
| Jul 13, 2023 | $7.00 | $7.10 | $6.98 | $6.99 | 99 543 |
| Jul 12, 2023 | $6.97 | $7.05 | $6.94 | $7.00 | 87 614 |
| Jul 11, 2023 | $7.00 | $7.07 | $6.95 | $6.96 | 94 164 |
| Jul 10, 2023 | $7.00 | $7.08 | $6.98 | $7.04 | 97 541 |
| Jul 07, 2023 | $6.92 | $7.00 | $6.93 | $6.99 | 81 429 |
| Jul 06, 2023 | $6.90 | $6.94 | $6.87 | $6.92 | 112 961 |
| Jul 05, 2023 | $6.85 | $6.92 | $6.85 | $6.90 | 77 792 |
| Jul 03, 2023 | $6.86 | $6.90 | $6.79 | $6.89 | 69 740 |
| Jun 30, 2023 | $6.77 | $6.86 | $6.75 | $6.78 | 127 616 |
| Jun 29, 2023 | $6.90 | $6.96 | $6.72 | $6.77 | 171 747 |
| Jun 28, 2023 | $6.93 | $6.97 | $6.90 | $6.92 | 95 980 |
| Jun 27, 2023 | $6.93 | $7.00 | $6.89 | $6.93 | 66 318 |
| Jun 26, 2023 | $6.87 | $7.00 | $6.89 | $6.92 | 106 551 |
| Jun 23, 2023 | $6.92 | $6.98 | $6.82 | $6.90 | 135 370 |
| Jun 22, 2023 | $6.79 | $6.85 | $6.79 | $6.85 | 74 397 |
| Jun 21, 2023 | $6.79 | $6.89 | $6.75 | $6.87 | 89 142 |
