Gabelli Global Utility & Income Tr (GLU) Historical Stock Data
14.33 ↑0.04 (0.28%)
As of March 27, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, GLU is down -0.07% a day on average. There have been 15 days where Gabelli Global Utility & Income Tr closed green and 15 days where GLU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 14.39 | 14.33 | ↓$0.06 (-0.42%) | 14.18 | 14.79 | 22.03K |
2024-03-26 | 14.09 | 14.29 | ↑$0.20 (1.42%) | 13.98 | 14.43 | 24.81K |
2024-03-25 | 14.04 | 14.02 | ↓$0.02 (-0.14%) | 13.90 | 14.04 | 10.16K |
2024-03-22 | 13.87 | 13.95 | ↑$0.08 (0.57%) | 13.78 | 14.05 | 9.78K |
2024-03-21 | 14.09 | 13.93 | ↓$0.16 (-1.14%) | 13.79 | 14.09 | 12.61K |
2024-03-20 | 13.79 | 14.08 | ↑$0.29 (2.10%) | 13.57 | 14.10 | 15.53K |
2024-03-19 | 13.46 | 13.51 | ↑$0.05 (0.37%) | 13.46 | 13.61 | 6.04K |
2024-03-18 | 13.40 | 13.40 | ↑$0.00 (0.00%) | 13.40 | 13.49 | 10.80K |
2024-03-15 | 13.45 | 13.46 | ↑$0.01 (0.04%) | 13.39 | 13.54 | 4.50K |
2024-03-14 | 13.55 | 13.30 | ↓$0.25 (-1.85%) | 13.30 | 13.55 | 10.26K |
2024-03-13 | 13.70 | 13.56 | ↓$0.14 (-1.02%) | 13.55 | 13.70 | 4.36K |
2024-03-12 | 13.69 | 13.71 | ↑$0.02 (0.12%) | 13.63 | 13.73 | 14.38K |
2024-03-11 | 13.70 | 13.68 | ↓$0.02 (-0.15%) | 13.60 | 13.70 | 5.33K |
2024-03-08 | 13.55 | 13.57 | ↑$0.02 (0.15%) | 13.55 | 13.64 | 6.39K |
2024-03-07 | 13.54 | 13.54 | ↑$0.00 (0.00%) | 13.49 | 13.55 | 14.28K |
2024-03-06 | 13.45 | 13.48 | ↑$0.03 (0.24%) | 13.43 | 13.48 | 6.26K |
2024-03-05 | 13.35 | 13.35 | ↑$0.00 (0.00%) | 13.35 | 13.42 | 8.77K |
2024-03-04 | 13.36 | 13.36 | ↑$0.00 (0.00%) | 13.26 | 13.38 | 7.55K |
2024-03-01 | 13.22 | 13.32 | ↑$0.10 (0.74%) | 13.22 | 13.44 | 15.57K |
2024-02-29 | 13.32 | 13.31 | ↓$0.01 (-0.07%) | 13.28 | 13.38 | 11.40K |
2024-02-28 | 13.30 | 13.27 | ↓$0.03 (-0.23%) | 13.20 | 13.47 | 22.42K |
2024-02-27 | 13.38 | 13.34 | ↓$0.04 (-0.33%) | 13.13 | 13.41 | 9.40K |
2024-02-26 | 13.16 | 13.06 | ↓$0.10 (-0.76%) | 13.06 | 13.16 | 12.90K |
2024-02-23 | 13.25 | 13.20 | ↓$0.05 (-0.35%) | 13.18 | 13.28 | 7.87K |
2024-02-22 | 13.38 | 13.21 | ↓$0.17 (-1.24%) | 13.21 | 13.38 | 16.35K |
2024-02-21 | 13.27 | 13.39 | ↑$0.12 (0.90%) | 13.24 | 13.46 | 7.74K |
2024-02-20 | 13.26 | 13.22 | ↓$0.04 (-0.30%) | 13.20 | 13.37 | 10K |
2024-02-16 | 13.25 | 13.25 | ↑$0.00 (0.00%) | 13.25 | 13.31 | 7.43K |
2024-02-15 | 13.33 | 13.30 | ↓$0.02 (-0.19%) | 13.25 | 13.33 | 10.66K |
2024-02-14 | 13.32 | 13.23 | ↓$0.09 (-0.68%) | 13.21 | 13.37 | 5.16K |
Create an account or log in to view more rows.
$GLU love when bulls come out
$GLU PT?
$GLU what time we going green?
$GLU starting to gap up a little
$GLU this is just going to go up forever
$GLU Markets about as efficient as a retirement home
$GLU lets go!!
$GLU no pain no gain
$GLU wow
looking like it’s going to be a monster day!
$GLU Short again!! 😀 😀