The Gabelli Utility Trust (GUT)
NYSE: GUT · Real-Time Price · USD
6.05
-0.03 (-0.49%)
At close: Aug 15, 2025, 4:00 PM
6.05
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
The Gabelli Utility Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.01 | 6.07 | 6.01 | 6.05 | 6.05 | -0.49% | 128,072 |
| Aug 14, 2025 | 6.08 | 6.11 | 6.08 | 6.08 | 6.03 | 0.16% | 207,308 |
| Aug 13, 2025 | 6.08 | 6.08 | 6.04 | 6.07 | 6.02 | 0.50% | 213,485 |
| Aug 12, 2025 | 6.10 | 6.10 | 6.03 | 6.04 | 5.99 | -0.49% | 166,889 |
| Aug 11, 2025 | 6.07 | 6.10 | 6.00 | 6.07 | 6.02 | 0.66% | 236,972 |
| Aug 8, 2025 | 6.10 | 6.10 | 6.00 | 6.03 | 5.98 | -1.15% | 201,501 |
| Aug 7, 2025 | 6.12 | 6.12 | 6.06 | 6.10 | 6.05 | 0.33% | 171,871 |
| Aug 6, 2025 | 6.05 | 6.11 | 6.05 | 6.08 | 6.03 | 0.16% | 128,968 |
| Aug 5, 2025 | 6.09 | 6.09 | 6.04 | 6.07 | 6.02 | -0.33% | 93,223 |
| Aug 4, 2025 | 6.03 | 6.09 | 6.03 | 6.09 | 6.04 | 1.50% | 153,518 |
| Aug 1, 2025 | 6.03 | 6.03 | 5.96 | 6.00 | 5.95 | -0.33% | 136,011 |
| Jul 31, 2025 | 6.09 | 6.09 | 6.01 | 6.02 | 5.97 | -0.50% | 121,954 |
| Jul 30, 2025 | 6.00 | 6.09 | 6.00 | 6.05 | 6.00 | 1.17% | 113,540 |
| Jul 29, 2025 | 6.05 | 6.07 | 5.90 | 5.98 | 5.93 | -1.64% | 424,834 |
| Jul 28, 2025 | 6.16 | 6.17 | 6.04 | 6.08 | 6.03 | -1.30% | 345,836 |
| Jul 25, 2025 | 6.18 | 6.18 | 6.12 | 6.16 | 6.11 | -0.32% | 135,174 |
| Jul 24, 2025 | 6.20 | 6.20 | 6.12 | 6.18 | 6.13 | - | 281,576 |
| Jul 23, 2025 | 6.18 | 6.20 | 6.12 | 6.18 | 6.13 | 0.16% | 231,471 |
| Jul 22, 2025 | 6.14 | 6.18 | 6.12 | 6.17 | 6.12 | 0.49% | 154,941 |
| Jul 21, 2025 | 6.13 | 6.17 | 6.10 | 6.14 | 6.09 | -0.16% | 196,002 |
| Jul 18, 2025 | 6.17 | 6.17 | 6.11 | 6.15 | 6.10 | 1.15% | 333,713 |
| Jul 17, 2025 | 6.09 | 6.10 | 6.00 | 6.08 | 6.03 | -1.14% | 243,699 |
| Jul 16, 2025 | 6.09 | 6.15 | 6.06 | 6.15 | 6.05 | 1.32% | 214,296 |
| Jul 15, 2025 | 6.06 | 6.08 | 6.01 | 6.07 | 5.97 | 0.33% | 179,381 |
| Jul 14, 2025 | 6.00 | 6.05 | 5.98 | 6.05 | 5.95 | 1.17% | 229,240 |
| Jul 11, 2025 | 6.00 | 6.04 | 5.95 | 5.98 | 5.88 | -0.83% | 354,046 |
| Jul 10, 2025 | 5.95 | 6.03 | 5.94 | 6.03 | 5.93 | 1.52% | 347,402 |
| Jul 9, 2025 | 5.89 | 5.94 | 5.88 | 5.94 | 5.84 | 1.02% | 187,396 |
| Jul 8, 2025 | 5.86 | 5.89 | 5.83 | 5.88 | 5.78 | -0.17% | 273,383 |
| Jul 7, 2025 | 5.89 | 5.89 | 5.83 | 5.89 | 5.79 | - | 196,432 |
| Jul 3, 2025 | 5.85 | 5.89 | 5.84 | 5.89 | 5.79 | 0.68% | 160,687 |
| Jul 2, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.76 | 0.38% | 134,596 |
| Jul 1, 2025 | 5.79 | 5.85 | 5.78 | 5.83 | 5.73 | 0.48% | 176,281 |
| Jun 30, 2025 | 5.81 | 5.81 | 5.76 | 5.80 | 5.71 | -0.17% | 168,864 |
| Jun 27, 2025 | 5.81 | 5.86 | 5.77 | 5.81 | 5.72 | 0.69% | 224,374 |
| Jun 26, 2025 | 5.71 | 5.79 | 5.71 | 5.77 | 5.68 | 0.35% | 135,931 |
| Jun 25, 2025 | 5.80 | 5.80 | 5.69 | 5.75 | 5.66 | -0.86% | 174,045 |
| Jun 24, 2025 | 5.76 | 5.80 | 5.68 | 5.80 | 5.71 | 1.05% | 214,886 |
| Jun 23, 2025 | 5.68 | 5.77 | 5.62 | 5.74 | 5.65 | 1.23% | 318,953 |
| Jun 20, 2025 | 5.66 | 5.67 | 5.59 | 5.67 | 5.58 | 1.61% | 181,308 |
| Jun 18, 2025 | 5.59 | 5.66 | 5.58 | 5.58 | 5.49 | -0.53% | 118,629 |
| Jun 17, 2025 | 5.61 | 5.66 | 5.58 | 5.61 | 5.52 | -0.53% | 88,501 |
| Jun 16, 2025 | 5.68 | 5.69 | 5.60 | 5.64 | 5.55 | -0.35% | 190,831 |
| Jun 13, 2025 | 5.66 | 5.70 | 5.65 | 5.66 | 5.57 | -1.74% | 113,055 |
| Jun 12, 2025 | 5.69 | 5.78 | 5.66 | 5.76 | 5.62 | 0.70% | 204,063 |
| Jun 11, 2025 | 5.67 | 5.75 | 5.66 | 5.72 | 5.58 | 0.70% | 220,934 |
| Jun 10, 2025 | 5.58 | 5.69 | 5.56 | 5.68 | 5.54 | 1.79% | 404,520 |
| Jun 9, 2025 | 5.53 | 5.58 | 5.52 | 5.58 | 5.44 | 0.54% | 199,226 |
| Jun 6, 2025 | 5.53 | 5.58 | 5.53 | 5.55 | 5.41 | -0.18% | 237,801 |
| Jun 5, 2025 | 5.54 | 5.57 | 5.53 | 5.56 | 5.42 | 0.91% | 164,701 |