Gabelli Global Utility and Income Trust (GLU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.66134185304 | 15.65 | 16.15 | 15.34 | 17443 | 15.82790153 | CS |
| 4 | 0.49 | 3.17769130999 | 15.42 | 16.15 | 14.73 | 13919 | 15.55586394 | CS |
| 12 | -0.19 | -1.1801242236 | 16.1 | 16.67 | 14.5069 | 14407 | 15.65958745 | CS |
| 26 | 0.92 | 6.13742494997 | 14.99 | 17.44 | 14.5069 | 15055 | 15.88484819 | CS |
| 52 | 2.65 | 19.9849170437 | 13.26 | 17.44 | 13.056 | 14258 | 15.10181777 | CS |
| 156 | -3.52 | -18.1163149768 | 19.43 | 20.39 | 11.6101 | 14131 | 14.80299844 | CS |
| 260 | -3.52 | -18.1163149768 | 19.43 | 24.05 | 10.3425 | 14406 | 16.08699111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 15.91 | 0.03 | 0.19 | 16.11 | 16.11 | 15.8066 | 3199 |
| 1739921400 | 15.88 | 0.01 | 0.06 | 15.77 | 16.149999 | 15.74 | 28571 |
| 1739575800 | 15.87 | 0.26 | 1.67 | 15.68 | 15.99 | 15.6276 | 25112 |
| 1739489400 | 15.61 | -0.03 | -0.19 | 15.65 | 15.98 | 15.34 | 12888 |
| 1739403000 | 15.64 | -0.21 | -1.32 | 15.54 | 15.75 | 15.54 | 8994 |
| 1739316600 | 15.85 | 0.21 | 1.34 | 15.59 | 15.99 | 15.51 | 9576 |
| 1739230200 | 15.64 | 0.05 | 0.30 | 15.65 | 16.129999 | 15.28 | 8311 |
| 1738971000 | 15.5938 | -0.06 | -0.36 | 15.56 | 15.6299 | 15.51 | 8787 |
| 1738884600 | 15.65 | 0.04 | 0.29 | 15.68 | 15.68 | 15.45 | 6437 |
| 1738798200 | 15.605 | -0.08 | -0.48 | 15.65 | 15.6716 | 15.4 | 11238 |
| 1738711800 | 15.68 | 0.12 | 0.77 | 15.55 | 15.68 | 15.45 | 13485 |
| 1738625400 | 15.56 | 0.12 | 0.78 | 15.43 | 15.56 | 15.27 | 20114 |
| 1738366200 | 15.44 | 0.07 | 0.46 | 15.41 | 15.7024 | 15.41 | 9593 |
| 1738279800 | 15.37 | 0.02 | 0.13 | 15.35 | 15.43 | 15.285 | 15493 |
| 1738193400 | 15.35 | 0.14 | 0.92 | 15.21 | 15.7938 | 15.18 | 16773 |
| 1738107000 | 15.21 | 0.25 | 1.67 | 15.16 | 15.2556 | 15.03 | 10324 |
| 1738020600 | 14.96 | -0.49 | -3.17 | 14.73 | 15.18 | 14.73 | 22651 |
| 1737761400 | 15.45 | 0.43 | 2.86 | 15.42 | 15.49 | 15.15 | 18803 |
| 1737675000 | 15.02 | 0 | 0.00 | 15.02 | 15.02 | 15.02 | 0 |
| 1737588600 | 15.02 | -0.09 | -0.60 | 15.25 | 15.3 | 15.02 | 10608 |
| 1737502200 | 15.11 | 0.2 | 1.34 | 15.1 | 15.2499 | 14.96 | 11887 |
| 1737156600 | 14.91 | -0.15 | -0.96 | 15.11 | 15.1996 | 14.8812 | 9199 |
| 1737070200 | 15.055 | 0.32 | 2.21 | 14.62 | 15.25 | 14.62 | 15361 |
| 1736983800 | 14.73 | -0 | -0.02 | 14.77 | 14.965 | 14.73 | 16434 |
| 1736897400 | 14.7336 | 0.03 | 0.22 | 14.7 | 14.8592 | 14.7 | 8531 |
| 1736811000 | 14.701 | 0.03 | 0.21 | 14.67 | 14.7655 | 14.5069 | 7776 |
| 1736551800 | 14.67 | -0.5 | -3.30 | 15.1 | 15.12 | 14.67 | 23962 |
| 1736379000 | 15.17 | -0.12 | -0.82 | 15.27 | 15.27 | 15.07 | 10181 |
| 1736292600 | 15.2948 | -0.06 | -0.36 | 15.25 | 15.3399 | 15.15 | 5459 |
| 1736206200 | 15.35 | 0.15 | 0.99 | 15.05 | 15.5929 | 15.05 | 17778 |
| 1735947000 | 15.2 | 0.07 | 0.46 | 15.03 | 15.47 | 15.0184 | 6288 |
| 1735860600 | 15.13 | 0.13 | 0.87 | 15.12 | 15.13 | 15.06 | 6763 |
| 1735687800 | 15 | -0.1 | -0.66 | 15.01 | 15.14 | 15 | 6229 |
| 1735601400 | 15.1001 | -0.22 | -1.44 | 15.21 | 15.46 | 15 | 7080 |
| 1735342200 | 15.32 | 0.17 | 1.12 | 15.18 | 15.32 | 15 | 13517 |
| 1735255800 | 15.15 | 0.1 | 0.66 | 15.22 | 15.4597 | 15.15 | 10413 |
| 1735077840 | 15.05 | -0.14 | -0.92 | 15.42 | 15.565 | 15.01 | 12416 |
| 1734996600 | 15.19 | -0.27 | -1.75 | 15.3 | 15.97 | 15.1 | 13763 |
| 1734737400 | 15.46 | 0.13 | 0.85 | 15.37 | 15.7 | 15.1 | 15969 |
| 1734651000 | 15.33 | -0.26 | -1.67 | 15.59 | 15.825 | 15.14 | 22630 |
| 1734564600 | 15.59 | -0.37 | -2.32 | 16.1 | 16.34 | 15.5515 | 23460 |
| 1734478200 | 15.96 | -0.41 | -2.50 | 16.14 | 16.3 | 15.96 | 12567 |
| 1734391800 | 16.37 | 0.05 | 0.31 | 16.32 | 16.3857 | 15.925 | 19018 |
| 1734132600 | 16.32 | -0.12 | -0.73 | 16.23 | 16.44 | 16.21 | 24286 |
| 1734046200 | 16.4408 | 0.09 | 0.56 | 16.35 | 16.4408 | 16.059999 | 30196 |
| 1733959800 | 16.35 | 0 | 0.00 | 16.36 | 16.48 | 16.1 | 12887 |
| 1733873400 | 16.35 | 0.07 | 0.43 | 16.03 | 16.39 | 16.03 | 3779 |
| 1733787000 | 16.28 | -0.12 | -0.73 | 16.5 | 16.5 | 16.17 | 8755 |
| 1733527800 | 16.399999 | -0.12 | -0.73 | 16.67 | 16.67 | 16.29 | 24855 |
| 1733441400 | 16.52 | -0.11 | -0.69 | 16.399999 | 16.5515 | 16.219999 | 30576 |
| 1733355000 | 16.634899 | 0.26 | 1.62 | 16.3 | 16.649999 | 16.26 | 14726 |
| 1733268600 | 16.37 | -0.01 | -0.06 | 16.379999 | 16.559999 | 16.29 | 21280 |
| 1733182200 | 16.379999 | -0.08 | -0.49 | 16.35 | 16.579999 | 16.19 | 16492 |
| 1732917840 | 16.46 | 0.19 | 1.16 | 16.1 | 16.613399 | 16.1 | 12052 |
| 1732750200 | 16.2712 | -0.42 | -2.51 | 16.649999 | 16.67 | 16.1436 | 36991 |
| 1732663800 | 16.69 | 0.29 | 1.77 | 16.21 | 16.75 | 16.21 | 29794 |
| 1732577400 | 16.399999 | -0.14 | -0.85 | 16.81 | 16.81 | 16.25 | 19290 |
| 1732318200 | 16.54 | 0.06 | 0.36 | 16.5 | 16.66 | 16.17 | 8129 |
| 1732231800 | 16.48 | -0.01 | -0.06 | 16.5 | 16.83 | 16.239999 | 25124 |
| 1732145400 | 16.489999 | 0.19 | 1.17 | 16.29 | 16.489999 | 16.12 | 19576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
