Gabelli Utility Trust (GUT) Historical Stock Data
5.93 ↑0.09 (1.46%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GUT is down -0.01% a day on average. There have been 16 days where Gabelli Utility Trust closed green and 14 days where GUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.74 | 5.84 | ↑$0.10 (1.74%) | 5.74 | 5.84 | 167.46K |
| 2024-05-03 | 5.66 | 5.71 | ↑$0.05 (0.88%) | 5.66 | 5.73 | 133.23K |
| 2024-05-02 | 5.69 | 5.65 | ↓$0.04 (-0.70%) | 5.63 | 5.69 | 78.41K |
| 2024-05-01 | 5.64 | 5.65 | ↑$0.01 (0.18%) | 5.59 | 5.66 | 101.77K |
| 2024-04-30 | 5.64 | 5.62 | ↓$0.02 (-0.35%) | 5.60 | 5.70 | 149.62K |
| 2024-04-29 | 5.60 | 5.65 | ↑$0.05 (0.89%) | 5.56 | 5.67 | 250.53K |
| 2024-04-26 | 5.57 | 5.55 | ↓$0.02 (-0.36%) | 5.50 | 5.58 | 183.85K |
| 2024-04-25 | 5.55 | 5.55 | ↑$0.00 (0.00%) | 5.50 | 5.55 | 107.27K |
| 2024-04-24 | 5.56 | 5.55 | ↓$0.01 (-0.18%) | 5.51 | 5.56 | 63.95K |
| 2024-04-23 | 5.60 | 5.56 | ↓$0.04 (-0.71%) | 5.56 | 5.65 | 260.10K |
| 2024-04-22 | 5.58 | 5.56 | ↓$0.02 (-0.36%) | 5.51 | 5.58 | 174.74K |
| 2024-04-19 | 5.47 | 5.54 | ↑$0.07 (1.28%) | 5.42 | 5.57 | 188.27K |
| 2024-04-18 | 5.43 | 5.42 | ↓$0.01 (-0.18%) | 5.39 | 5.46 | 122.12K |
| 2024-04-17 | 5.41 | 5.42 | ↑$0.01 (0.18%) | 5.40 | 5.44 | 68.15K |
| 2024-04-16 | 5.43 | 5.40 | ↓$0.03 (-0.55%) | 5.40 | 5.44 | 102.71K |
| 2024-04-15 | 5.54 | 5.44 | ↓$0.10 (-1.81%) | 5.40 | 5.54 | 142.20K |
| 2024-04-12 | 5.52 | 5.55 | ↑$0.03 (0.54%) | 5.51 | 5.56 | 94.58K |
| 2024-04-11 | 5.47 | 5.54 | ↑$0.07 (1.28%) | 5.46 | 5.55 | 88.26K |
| 2024-04-10 | 5.50 | 5.51 | ↑$0.00 (0.09%) | 5.47 | 5.53 | 89.37K |
| 2024-04-09 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.47 | 5.57 | 218.03K |
| 2024-04-08 | 5.47 | 5.47 | ↑$0.00 (0.00%) | 5.46 | 5.53 | 121.82K |
| 2024-04-05 | 5.45 | 5.47 | ↑$0.02 (0.37%) | 5.45 | 5.53 | 72.96K |
| 2024-04-04 | 5.48 | 5.45 | ↓$0.03 (-0.55%) | 5.45 | 5.52 | 134.07K |
| 2024-04-03 | 5.53 | 5.48 | ↓$0.05 (-0.90%) | 5.46 | 5.58 | 150.88K |
| 2024-04-02 | 5.52 | 5.48 | ↓$0.04 (-0.72%) | 5.46 | 5.55 | 81.71K |
| 2024-04-01 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.50 | 5.57 | 104.81K |
| 2024-03-28 | 5.51 | 5.55 | ↑$0.04 (0.73%) | 5.48 | 5.58 | 189.15K |
| 2024-03-27 | 5.46 | 5.49 | ↑$0.03 (0.55%) | 5.46 | 5.54 | 127.63K |
| 2024-03-26 | 5.45 | 5.46 | ↑$0.01 (0.18%) | 5.44 | 5.50 | 145.94K |
| 2024-03-25 | 5.60 | 5.49 | ↓$0.11 (-1.96%) | 5.46 | 5.60 | 124.63K |
Create an account or log in to view more rows.
$GUT why is this not moving lol
$GUT cup and handle forming
$GUT whats the news????
$GUT Green by EOD guarentee
$GUT This stock is the golden ticket.
$GUT who loaded up??
$GUT pressure
$GUT in it to win it
$GUT FYI - leaning bullish
$GUT nearing a decent swing entry point