Gabelli Global Utility and Income Trust (GLU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.72872340426 | 15.04 | 15.48 | 14.88 | 13556 | 15.10362153 | CS |
| 4 | 0.55 | 3.72881355932 | 14.75 | 15.48 | 14.53 | 17909 | 14.87819589 | CS |
| 12 | 0.93 | 6.47181628392 | 14.37 | 15.48 | 13.42 | 17105 | 14.40661265 | CS |
| 26 | 2.07 | 15.6462585034 | 13.23 | 15.48 | 13.056 | 13546 | 14.27565704 | CS |
| 52 | 1.13 | 7.97459421313 | 14.17 | 15.48 | 11.6101 | 14979 | 13.63162668 | CS |
| 156 | -6.35 | -29.3302540416 | 21.65 | 22.25 | 11.6101 | 13725 | 15.44158041 | CS |
| 260 | -2.81 | -15.5162893429 | 18.11 | 24.05 | 10.3425 | 14057 | 16.328179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 15.3 | 0.11 | 0.72 | 15.2 | 15.48 | 15.08 | 33391 |
| 1724365800 | 15.19 | 0.01 | 0.07 | 15.2 | 15.2 | 15.08 | 18916 |
| 1724279400 | 15.18 | 0.12 | 0.80 | 15.14 | 15.19 | 14.9399 | 17120 |
| 1724193000 | 15.06 | 0.14 | 0.94 | 14.99 | 15.13 | 14.9 | 17563 |
| 1724106600 | 14.92 | -0.06 | -0.40 | 14.88 | 15.1299 | 14.88 | 7043 |
| 1723847400 | 14.98 | -0.12 | -0.79 | 14.92 | 15.04 | 14.8811 | 8943 |
| 1723761000 | 15.1 | 0.32 | 2.17 | 14.81 | 15.22 | 14.77 | 23126 |
| 1723674600 | 14.78 | -0.04 | -0.27 | 14.97 | 15.0847 | 14.7205 | 23005 |
| 1723588200 | 14.82 | 0 | 0.00 | 15.16 | 15.18 | 14.63 | 42628 |
| 1723501800 | 14.82 | 0.04 | 0.30 | 14.91 | 15.21 | 14.63 | 40879 |
| 1723242600 | 14.775 | -0.13 | -0.84 | 14.91 | 14.91 | 14.68 | 13290 |
| 1723156200 | 14.9 | 0.05 | 0.34 | 14.77 | 14.91 | 14.6 | 12001 |
| 1723069800 | 14.85 | 0.1 | 0.68 | 14.91 | 15.047 | 14.67 | 12335 |
| 1722983400 | 14.75 | 0.21 | 1.44 | 14.56 | 14.9928 | 14.5501 | 12848 |
| 1722897000 | 14.54 | -0.49 | -3.26 | 15 | 15 | 14.53 | 30886 |
| 1722637800 | 15.03 | 0.02 | 0.13 | 14.88 | 15.09 | 14.88 | 17197 |
| 1722551400 | 15.01 | 0.15 | 1.03 | 14.9 | 15.01 | 14.88 | 12131 |
| 1722465000 | 14.8563 | 0.03 | 0.18 | 14.88 | 14.88 | 14.75 | 10364 |
| 1722378600 | 14.83 | 0.01 | 0.03 | 14.85 | 14.87 | 14.715 | 11774 |
| 1722292200 | 14.825 | 0.15 | 1.05 | 14.82 | 14.85 | 14.6653 | 18783 |
| 1722033000 | 14.6714 | 0.06 | 0.42 | 14.75 | 14.79 | 14.6 | 11385 |
| 1721946600 | 14.61 | -0.03 | -0.17 | 14.62 | 14.79 | 14.5937 | 8240 |
| 1721860200 | 14.635 | -0.04 | -0.24 | 14.74 | 14.7499 | 14.6262 | 13410 |
| 1721773800 | 14.67 | -0.03 | -0.20 | 14.76 | 14.77 | 14.55 | 11366 |
| 1721687400 | 14.7 | 0.14 | 0.93 | 14.75 | 14.7699 | 14.5101 | 30791 |
| 1721428200 | 14.5648 | 0.09 | 0.66 | 14.56 | 14.57 | 14.47 | 9029 |
| 1721341800 | 14.47 | -0.03 | -0.21 | 14.64 | 14.7 | 14.47 | 18185 |
| 1721255400 | 14.5 | -0.07 | -0.48 | 14.56 | 14.7 | 14.3999 | 30220 |
| 1721169000 | 14.57 | 0.13 | 0.90 | 14.55 | 14.59 | 14.45 | 16775 |
| 1721082600 | 14.44 | -0.11 | -0.76 | 14.49 | 14.66 | 14.385 | 20761 |
| 1720823400 | 14.55 | 0.12 | 0.83 | 14.5 | 14.87 | 14.36 | 27185 |
| 1720737000 | 14.43 | 0.3 | 2.12 | 14.14 | 14.4798 | 14.14 | 13385 |
| 1720650600 | 14.1301 | -0.15 | -1.05 | 14.44 | 14.44 | 14.1301 | 20576 |
| 1720564200 | 14.28 | 0.06 | 0.42 | 14.25 | 14.4399 | 14.1652 | 15084 |
| 1720477800 | 14.22 | 0.12 | 0.85 | 14.03 | 14.22 | 14.03 | 7924 |
| 1720218600 | 14.1 | 0.06 | 0.43 | 14.22 | 14.22 | 14.07 | 17331 |
| 1720040640 | 14.04 | 0.05 | 0.36 | 14.05 | 14.05 | 13.9001 | 2594 |
| 1719959400 | 13.99 | 0.1 | 0.72 | 14.02 | 14.05 | 13.7801 | 5257 |
| 1719873000 | 13.89 | 0.01 | 0.08 | 13.97 | 14.0331 | 13.8307 | 10936 |
| 1719613800 | 13.8784 | 0 | 0.00 | 13.8784 | 13.8784 | 13.8784 | 0 |
| 1719527400 | 13.8784 | 0.21 | 1.52 | 13.82 | 13.98 | 13.7485 | 11892 |
| 1719441000 | 13.67 | -0.15 | -1.09 | 13.68 | 13.96 | 13.59 | 17946 |
| 1719354600 | 13.82 | 0.03 | 0.22 | 13.75 | 13.9487 | 13.73 | 19310 |
| 1719268200 | 13.79 | 0.15 | 1.10 | 13.65 | 13.88 | 13.65 | 11633 |
| 1719009000 | 13.64 | -0.01 | -0.07 | 13.68 | 13.69 | 13.61 | 7596 |
| 1718922600 | 13.65 | -0.05 | -0.36 | 13.42 | 13.69 | 13.42 | 30073 |
| 1718749800 | 13.7 | 0.04 | 0.29 | 13.62 | 13.8343 | 13.62 | 20228 |
| 1718663400 | 13.66 | 0.03 | 0.22 | 13.63 | 13.76 | 13.63 | 4409 |
| 1718404200 | 13.63 | -0.27 | -1.94 | 13.81 | 13.85 | 13.48 | 25941 |
| 1718317800 | 13.9 | -0.05 | -0.36 | 13.92 | 14.0594 | 13.86 | 5275 |
| 1718231400 | 13.95 | -0.03 | -0.21 | 14.18 | 14.18 | 13.94 | 10314 |
| 1718145000 | 13.9799 | 0.1 | 0.72 | 13.86 | 14.04 | 13.7801 | 14777 |
| 1718058600 | 13.88 | -0.04 | -0.29 | 13.87 | 14.0283 | 13.86 | 17450 |
| 1717799400 | 13.92 | -0.29 | -2.04 | 14.14 | 14.53 | 13.86 | 43748 |
| 1717713000 | 14.21 | 0.03 | 0.21 | 14.09 | 14.2569 | 14.09 | 18859 |
| 1717626600 | 14.18 | 0.03 | 0.21 | 14.17 | 14.345 | 14.09 | 27302 |
| 1717540200 | 14.15 | -0.22 | -1.53 | 14.31 | 14.44 | 14.15 | 31291 |
| 1717453800 | 14.37 | -0.02 | -0.14 | 14.48 | 14.55 | 14.37 | 6780 |
| 1717194600 | 14.39 | 0.09 | 0.59 | 14.37 | 14.4972 | 14.36 | 18754 |
| 1717108200 | 14.305 | -0.01 | -0.07 | 14.32 | 14.515 | 14.25 | 10612 |
| 1717021800 | 14.315 | -0.16 | -1.14 | 14.06 | 14.3499 | 14.06 | 6626 |
| 1716935400 | 14.4799 | 0.04 | 0.28 | 14.53 | 14.84 | 14.395 | 13531 |
| 1716589800 | 14.44 | -0.13 | -0.90 | 14.55 | 14.57 | 14.22 | 14370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
