Gabelli Global Utility & Income Tr (GLU) Historical Stock Data
18.38 ↓0.13 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLU is up 0.05% a day on average. There have been 16 days where Gabelli Global Utility & Income Tr closed green and 14 days where GLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 18.51 | 18.38 | ↓$0.13 (-0.70%) | 18.38 | 18.60 | 4.85K |
| 2025-12-05 | 18.48 | 18.51 | ↑$0.03 (0.16%) | 18.45 | 18.60 | 4.85K |
| 2025-12-04 | 18.45 | 18.48 | ↑$0.03 (0.16%) | 18.39 | 18.49 | 7.20K |
| 2025-12-03 | 18.30 | 18.40 | ↑$0.10 (0.55%) | 18.28 | 18.50 | 11.41K |
| 2025-12-02 | 18.31 | 18.35 | ↑$0.04 (0.22%) | 18.25 | 18.60 | 24.49K |
| 2025-12-01 | 18.48 | 18.43 | ↓$0.05 (-0.27%) | 18.39 | 18.70 | 16.92K |
| 2025-11-28 | 18.44 | 18.46 | ↑$0.02 (0.11%) | 18.37 | 18.46 | 9.02K |
| 2025-11-26 | 18.30 | 18.46 | ↑$0.16 (0.87%) | 18.26 | 18.57 | 27.92K |
| 2025-11-25 | 18.10 | 18.30 | ↑$0.20 (1.10%) | 18.07 | 18.43 | 17.12K |
| 2025-11-24 | 18.09 | 18.15 | ↑$0.06 (0.33%) | 18.08 | 18.15 | 4.05K |
| 2025-11-21 | 18.08 | 18.15 | ↑$0.06 (0.36%) | 18.08 | 18.15 | 4.05K |
| 2025-11-20 | 18.33 | 18.12 | ↓$0.21 (-1.15%) | 18.06 | 18.40 | 15.52K |
| 2025-11-19 | 18.04 | 18.15 | ↑$0.11 (0.61%) | 18.00 | 18.15 | 6.80K |
| 2025-11-18 | 18.17 | 18.09 | ↓$0.08 (-0.42%) | 17.99 | 18.17 | 13.02K |
| 2025-11-17 | 18.35 | 18.24 | ↓$0.12 (-0.63%) | 17.95 | 18.35 | 23.47K |
| 2025-11-14 | 18.20 | 18.19 | ↓$0.01 (-0.05%) | 18.00 | 18.20 | 14.15K |
| 2025-11-13 | 18.17 | 18.11 | ↓$0.06 (-0.33%) | 18.11 | 18.37 | 8.98K |
| 2025-11-12 | 18.32 | 18.37 | ↑$0.05 (0.27%) | 18.10 | 18.42 | 13.85K |
| 2025-11-11 | 18.16 | 18.34 | ↑$0.18 (1.01%) | 18.16 | 18.39 | 20.69K |
| 2025-11-10 | 18.28 | 18.22 | ↓$0.06 (-0.34%) | 18.21 | 18.30 | 5.80K |
| 2025-11-07 | 18.03 | 18.23 | ↑$0.20 (1.13%) | 18.03 | 18.29 | 10.97K |
| 2025-11-06 | 18.15 | 18.22 | ↑$0.07 (0.39%) | 18.15 | 18.30 | 5.07K |
| 2025-11-05 | 18.18 | 18.10 | ↓$0.09 (-0.49%) | 17.95 | 18.19 | 5.88K |
| 2025-11-04 | 18.07 | 17.98 | ↓$0.09 (-0.50%) | 17.93 | 18.14 | 9.63K |
| 2025-11-03 | 18.14 | 18.19 | ↑$0.05 (0.28%) | 18.00 | 18.19 | 5.21K |
| 2025-10-31 | 18.17 | 18.10 | ↓$0.07 (-0.38%) | 18.10 | 18.17 | 3.97K |
| 2025-10-30 | 18.32 | 18.23 | ↓$0.09 (-0.46%) | 18.19 | 18.32 | 2.49K |
| 2025-10-29 | 18.40 | 18.32 | ↓$0.08 (-0.46%) | 18.32 | 18.40 | 8.85K |
| 2025-10-28 | 18.34 | 18.28 | ↓$0.06 (-0.33%) | 18.24 | 18.34 | 3.51K |
| 2025-10-27 | 18.26 | 18.35 | ↑$0.09 (0.49%) | 18.22 | 18.38 | 9.41K |
Create an account or log in to view more rows.
$GLU watch for another rejection up here
$GLU This is just getting warmed up.
$GLU How can this stock move so little? Damn
$GLU we finna be at the top yo
$GLU omg lol
$GLU what happens?
$GLU push baby push!
$GLU buy the dip…smfh
$GLU I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GLU the future is so bright .. I gotta wear shades..