Skip to main content
The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
17.84
-0.05 (-0.28%)
At close: Aug 15, 2025, 4:00 PM
17.84
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

GLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.8517.8517.7817.79--0.56%1,288
Aug 14, 202517.8317.9017.8317.8917.890.49%5,677
Aug 13, 202517.7817.9017.6517.8017.800.12%12,533
Aug 12, 202517.7117.7817.7117.7817.780.45%6,694
Aug 11, 202517.7517.7617.7017.7017.700.08%6,850
Aug 8, 202517.7017.7517.6717.6917.690.02%9,251
Aug 7, 202517.6017.7017.6017.6817.680.67%6,323
Aug 6, 202517.6117.6317.5017.5717.570.14%7,846
Aug 5, 202517.5817.5917.5017.5417.540.11%5,965
Aug 4, 202517.4017.6117.3817.5217.520.75%20,540
Aug 1, 202517.4617.4617.1117.3917.39-0.06%13,132
Jul 31, 202517.6317.6417.3617.4017.40-1.33%10,696
Jul 30, 202517.6917.6917.5517.6417.640.19%6,020
Jul 29, 202517.5617.6617.4917.6017.600.41%9,392
Jul 28, 202517.7617.7617.4817.5317.53-1.27%3,084
Jul 25, 202517.7517.7817.7317.7617.760.29%9,496
Jul 24, 202517.7517.7617.6617.7017.70-0.26%11,754
Jul 23, 202517.7517.7917.5917.7517.750.57%35,575
Jul 22, 202517.6617.7417.5817.6517.650.74%5,487
Jul 21, 202517.7417.7417.2617.5217.52-0.06%23,164
Jul 18, 202517.5417.7017.5117.5317.530.38%8,441
Jul 17, 202517.5017.5017.4617.4717.47-0.31%4,520
Jul 16, 202517.6217.6617.5217.5217.42-0.51%3,453
Jul 15, 202517.6417.6517.5417.6117.510.06%9,941
Jul 14, 202517.7017.7017.5017.6017.50-0.40%8,655
Jul 11, 202517.6717.6717.5117.6717.570.03%7,316
Jul 10, 202517.6017.8117.5917.6617.560.42%11,414
Jul 9, 202517.7017.7017.5917.5917.49-1.02%13,346
Jul 8, 202517.5117.7717.3817.7717.671.44%9,419
Jul 7, 202517.6317.6317.4317.5217.42-0.62%5,730
Jul 3, 202517.5417.7017.5017.6317.530.51%9,589
Jul 2, 202517.4417.5917.3517.5417.440.63%10,131
Jul 1, 202517.3417.4317.2117.4317.330.72%13,866
Jun 30, 202517.2017.3117.1317.3117.211.26%16,451
Jun 27, 202517.0717.3516.9817.0916.990.36%15,928
Jun 26, 202517.0317.0317.0217.0316.930.12%1,214
Jun 25, 202517.0417.0616.9817.0116.910.21%17,018
Jun 24, 202517.0117.0116.9516.9816.880.33%8,135
Jun 23, 202517.0017.0016.7616.9216.82-0.65%8,905
Jun 20, 202516.9217.0316.8117.0316.930.95%8,022
Jun 18, 202516.8816.8816.6416.8716.770.10%8,661
Jun 17, 202516.9116.9916.8016.8516.761.52%9,856
Jun 16, 202516.9317.0316.6016.6016.51-1.75%4,348
Jun 13, 202516.9816.9816.7516.9016.80-0.62%4,519
Jun 12, 202516.8217.0016.8217.0016.801.26%5,957
Jun 11, 202516.9216.9816.7916.7916.59-0.78%12,469
Jun 10, 202516.8916.9216.6716.9216.731.26%13,443
Jun 9, 202516.8416.9016.7016.7116.52-0.58%16,344
Jun 6, 202516.9716.9716.7116.8116.610.07%8,716
Jun 5, 202516.9417.0016.7616.8016.60-0.36%12,611