The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.03
-0.02 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
6.03
0.00 (0.05%)
After-hours: Dec 5, 2025, 7:00 PM EST
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.03 | 6.07 | 6.03 | 6.03 | 6.03 | -0.33% | 83,570 |
| Dec 4, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.49% | 271,386 |
| Dec 3, 2025 | 6.05 | 6.10 | 6.03 | 6.08 | 6.08 | 0.50% | 156,608 |
| Dec 2, 2025 | 6.02 | 6.05 | 6.02 | 6.05 | 6.05 | 0.50% | 93,027 |
| Dec 1, 2025 | 6.04 | 6.05 | 6.00 | 6.02 | 6.02 | -0.33% | 153,939 |
| Nov 28, 2025 | 6.04 | 6.04 | 6.01 | 6.04 | 6.04 | 0.50% | 70,169 |
| Nov 26, 2025 | 6.02 | 6.05 | 6.00 | 6.01 | 6.01 | 0.17% | 224,540 |
| Nov 25, 2025 | 5.89 | 6.02 | 5.87 | 6.00 | 6.00 | 3.09% | 221,159 |
| Nov 24, 2025 | 5.78 | 5.90 | 5.70 | 5.82 | 5.82 | 0.69% | 287,907 |
| Nov 21, 2025 | 6.01 | 6.04 | 5.42 | 5.78 | 5.78 | -4.15% | 761,079 |
| Nov 20, 2025 | 6.06 | 6.06 | 5.95 | 6.03 | 6.03 | 1.01% | 301,803 |
| Nov 19, 2025 | 6.02 | 6.07 | 5.93 | 5.97 | 5.97 | -0.17% | 237,449 |
| Nov 18, 2025 | 6.03 | 6.07 | 5.98 | 5.98 | 5.98 | -1.81% | 246,100 |
| Nov 17, 2025 | 5.97 | 6.10 | 5.96 | 6.09 | 6.09 | 1.16% | 422,391 |
| Nov 14, 2025 | 6.13 | 6.13 | 6.01 | 6.02 | 6.02 | -1.15% | 153,490 |
| Nov 13, 2025 | 6.12 | 6.14 | 6.03 | 6.09 | 6.09 | -1.14% | 169,195 |
| Nov 12, 2025 | 6.16 | 6.17 | 6.10 | 6.16 | 6.11 | - | 277,051 |
| Nov 11, 2025 | 6.11 | 6.19 | 6.10 | 6.16 | 6.11 | 1.15% | 501,555 |
| Nov 10, 2025 | 6.08 | 6.11 | 6.06 | 6.09 | 6.04 | 0.50% | 310,348 |
| Nov 7, 2025 | 6.05 | 6.08 | 6.03 | 6.06 | 6.01 | - | 166,879 |
| Nov 6, 2025 | 6.06 | 6.06 | 6.03 | 6.06 | 6.01 | 0.17% | 124,824 |
| Nov 5, 2025 | 6.04 | 6.06 | 6.01 | 6.05 | 6.00 | 0.67% | 185,078 |
| Nov 4, 2025 | 6.04 | 6.04 | 6.00 | 6.01 | 5.96 | -0.83% | 141,819 |
| Nov 3, 2025 | 6.07 | 6.07 | 5.99 | 6.06 | 6.01 | 0.50% | 150,834 |
| Oct 31, 2025 | 6.06 | 6.06 | 5.96 | 6.03 | 5.98 | -0.50% | 186,971 |
| Oct 30, 2025 | 6.04 | 6.06 | 6.00 | 6.06 | 6.01 | 0.17% | 132,968 |
| Oct 29, 2025 | 6.02 | 6.06 | 6.00 | 6.05 | 6.00 | 0.50% | 152,864 |
| Oct 28, 2025 | 6.00 | 6.04 | 5.98 | 6.02 | 5.97 | 0.17% | 108,144 |
| Oct 27, 2025 | 6.05 | 6.05 | 5.99 | 6.01 | 5.96 | -0.50% | 186,140 |
| Oct 24, 2025 | 6.02 | 6.04 | 5.95 | 6.04 | 5.99 | 1.34% | 369,704 |
| Oct 23, 2025 | 5.89 | 5.96 | 5.83 | 5.96 | 5.91 | 1.36% | 203,294 |
| Oct 22, 2025 | 5.79 | 5.89 | 5.78 | 5.88 | 5.83 | 1.73% | 150,243 |
| Oct 21, 2025 | 5.86 | 5.87 | 5.77 | 5.78 | 5.73 | -1.37% | 290,499 |
| Oct 20, 2025 | 5.96 | 5.97 | 5.81 | 5.86 | 5.81 | -0.68% | 242,254 |
| Oct 17, 2025 | 5.88 | 5.96 | 5.86 | 5.90 | 5.85 | -1.67% | 236,524 |
| Oct 16, 2025 | 6.05 | 6.06 | 5.92 | 6.00 | 5.90 | -0.41% | 579,093 |
| Oct 15, 2025 | 6.07 | 6.09 | 6.02 | 6.03 | 5.93 | -0.58% | 165,520 |
| Oct 14, 2025 | 6.04 | 6.09 | 6.04 | 6.06 | 5.96 | - | 135,689 |
| Oct 13, 2025 | 6.08 | 6.08 | 5.98 | 6.06 | 5.96 | 1.51% | 142,557 |
| Oct 10, 2025 | 6.03 | 6.04 | 5.91 | 5.97 | 5.87 | -0.50% | 401,422 |
| Oct 9, 2025 | 6.10 | 6.11 | 6.00 | 6.00 | 5.90 | -1.28% | 169,836 |
| Oct 8, 2025 | 6.06 | 6.08 | 6.01 | 6.08 | 5.98 | 0.63% | 127,297 |
| Oct 7, 2025 | 6.03 | 6.06 | 6.00 | 6.04 | 5.94 | 1.00% | 170,751 |
| Oct 6, 2025 | 6.06 | 6.07 | 5.94 | 5.98 | 5.88 | -1.45% | 309,210 |
| Oct 3, 2025 | 6.04 | 6.08 | 6.02 | 6.07 | 5.97 | 0.46% | 114,489 |
| Oct 2, 2025 | 6.07 | 6.07 | 6.00 | 6.04 | 5.94 | -0.17% | 83,864 |
| Oct 1, 2025 | 6.00 | 6.07 | 6.00 | 6.05 | 5.95 | -0.33% | 160,902 |
| Sep 30, 2025 | 6.03 | 6.07 | 6.03 | 6.07 | 5.97 | 0.66% | 117,234 |
| Sep 29, 2025 | 6.08 | 6.08 | 6.02 | 6.03 | 5.93 | -0.66% | 137,199 |
| Sep 26, 2025 | 6.08 | 6.08 | 6.03 | 6.07 | 5.97 | 0.17% | 163,538 |