The Gabelli Global Utility & Income Trust (GLU)
NYSEAMERICAN: GLU · Real-Time Price · USD
16.57
-0.18 (-1.07%)
May 13, 2025, 4:00 PM - Market closed
GLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 16.75 | 16.75 | 16.50 | 16.57 | 16.57 | -1.07% | 7,989 |
| May 12, 2025 | 16.90 | 17.04 | 16.51 | 16.75 | 16.75 | 0.45% | 19,104 |
| May 9, 2025 | 16.72 | 16.90 | 16.50 | 16.68 | 16.68 | -0.33% | 9,724 |
| May 8, 2025 | 16.65 | 16.95 | 16.47 | 16.73 | 16.73 | 1.09% | 14,708 |
| May 7, 2025 | 16.80 | 16.80 | 16.42 | 16.55 | 16.55 | -0.24% | 21,384 |
| May 6, 2025 | 16.67 | 16.97 | 16.50 | 16.59 | 16.59 | -1.07% | 24,746 |
| May 5, 2025 | 16.46 | 16.96 | 16.41 | 16.77 | 16.77 | 1.88% | 38,345 |
| May 2, 2025 | 16.41 | 16.74 | 16.33 | 16.46 | 16.46 | -0.12% | 16,572 |
| May 1, 2025 | 16.65 | 16.68 | 16.28 | 16.48 | 16.48 | 0.43% | 20,529 |
| Apr 30, 2025 | 16.32 | 16.56 | 15.95 | 16.41 | 16.41 | 0.06% | 36,164 |
| Apr 29, 2025 | 16.18 | 16.40 | 16.05 | 16.40 | 16.40 | 1.81% | 7,065 |
| Apr 28, 2025 | 15.98 | 16.21 | 15.92 | 16.11 | 16.11 | 0.49% | 6,357 |
| Apr 25, 2025 | 16.07 | 16.34 | 15.77 | 16.03 | 16.03 | -0.12% | 13,554 |
| Apr 24, 2025 | 16.15 | 16.21 | 15.86 | 16.05 | 16.05 | 1.33% | 14,930 |
| Apr 23, 2025 | 16.20 | 16.44 | 15.76 | 15.84 | 15.84 | -0.69% | 34,515 |
| Apr 22, 2025 | 15.84 | 16.03 | 15.67 | 15.95 | 15.95 | 0.95% | 28,323 |
| Apr 21, 2025 | 16.08 | 16.08 | 15.52 | 15.80 | 15.80 | -0.84% | 5,197 |
| Apr 17, 2025 | 16.10 | 16.20 | 15.93 | 15.93 | 15.93 | 1.62% | 11,060 |
| Apr 16, 2025 | 15.88 | 16.07 | 15.68 | 15.68 | 15.68 | -0.26% | 23,943 |
| Apr 15, 2025 | 15.55 | 15.80 | 15.54 | 15.72 | 15.72 | 1.75% | 12,656 |
| Apr 14, 2025 | 15.32 | 15.55 | 15.32 | 15.45 | 15.35 | 1.90% | 24,456 |
| Apr 11, 2025 | 14.55 | 15.43 | 14.54 | 15.16 | 15.07 | 4.50% | 24,936 |
| Apr 10, 2025 | 15.16 | 15.16 | 14.51 | 14.51 | 14.42 | -4.29% | 5,947 |
| Apr 9, 2025 | 14.27 | 15.73 | 14.27 | 15.16 | 15.06 | 3.13% | 11,218 |
| Apr 8, 2025 | 14.57 | 15.18 | 14.57 | 14.70 | 14.61 | 0.89% | 23,724 |
| Apr 7, 2025 | 14.80 | 16.01 | 14.07 | 14.57 | 14.48 | -6.24% | 38,146 |
| Apr 4, 2025 | 16.13 | 16.18 | 15.21 | 15.54 | 15.44 | -3.66% | 19,204 |
| Apr 3, 2025 | 16.25 | 16.30 | 16.06 | 16.13 | 16.03 | -1.35% | 8,815 |
| Apr 2, 2025 | 16.25 | 16.35 | 16.22 | 16.35 | 16.25 | 1.75% | 2,418 |
| Apr 1, 2025 | 16.22 | 16.22 | 16.00 | 16.07 | 15.97 | -1.12% | 5,186 |
| Mar 31, 2025 | 16.14 | 16.45 | 16.14 | 16.25 | 16.15 | 0.84% | 3,740 |
| Mar 28, 2025 | 16.37 | 16.37 | 16.09 | 16.12 | 16.01 | -0.77% | 3,736 |
| Mar 27, 2025 | 16.24 | 16.28 | 16.07 | 16.24 | 16.14 | 0.37% | 3,562 |
| Mar 26, 2025 | 16.38 | 16.38 | 16.16 | 16.18 | 16.08 | 0.81% | 2,803 |
| Mar 25, 2025 | 16.29 | 16.44 | 16.05 | 16.05 | 15.95 | 0.25% | 15,870 |
| Mar 24, 2025 | 16.29 | 16.43 | 16.01 | 16.01 | 15.91 | -1.60% | 19,649 |
| Mar 21, 2025 | 16.10 | 16.28 | 16.00 | 16.27 | 16.17 | 1.05% | 8,089 |
| Mar 20, 2025 | 16.13 | 16.13 | 16.03 | 16.10 | 16.00 | -0.18% | 6,718 |
| Mar 19, 2025 | 16.11 | 16.23 | 15.98 | 16.13 | 16.03 | 1.16% | 3,060 |
| Mar 18, 2025 | 16.01 | 16.08 | 15.89 | 15.95 | 15.84 | -0.19% | 6,732 |
| Mar 17, 2025 | 15.87 | 16.15 | 15.87 | 15.98 | 15.87 | 0.47% | 7,913 |
| Mar 14, 2025 | 15.86 | 16.06 | 15.80 | 15.90 | 15.70 | 0.28% | 6,066 |
| Mar 13, 2025 | 15.75 | 16.04 | 15.75 | 15.86 | 15.66 | 1.12% | 6,185 |
| Mar 12, 2025 | 15.88 | 16.04 | 15.68 | 15.68 | 15.48 | -1.07% | 6,202 |
| Mar 11, 2025 | 15.84 | 15.92 | 15.67 | 15.85 | 15.65 | 0.44% | 9,756 |
| Mar 10, 2025 | 15.78 | 16.11 | 15.78 | 15.78 | 15.58 | -2.11% | 4,473 |
| Mar 7, 2025 | 15.96 | 16.13 | 15.62 | 16.12 | 15.92 | 2.62% | 13,058 |
| Mar 6, 2025 | 15.70 | 15.87 | 15.19 | 15.71 | 15.51 | 0.03% | 14,921 |
| Mar 5, 2025 | 15.82 | 15.85 | 15.61 | 15.71 | 15.51 | -0.03% | 5,423 |
| Mar 4, 2025 | 15.98 | 15.98 | 15.48 | 15.71 | 15.51 | -0.54% | 33,015 |