Gabelli Utility Trust (GUT-C)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 24.73 | -0.14 | -0.56 | 24.9 | 24.9 | 24.73 | 2593 |
| 1727304000 | 24.87 | 0.17 | 0.69 | 24.77 | 24.9 | 24.62 | 1862 |
| 1727217600 | 24.7 | 0.04 | 0.16 | 24.7 | 24.7 | 24.7 | 200 |
| 1727131200 | 24.66 | -0.19 | -0.76 | 24.68 | 24.795 | 24.66 | 5400 |
| 1726872000 | 24.85 | -0.04 | -0.14 | 24.89 | 24.998 | 24.8 | 1992 |
| 1726785600 | 24.885 | -0.23 | -0.90 | 24.91 | 24.98 | 24.885 | 2299 |
| 1726699200 | 25.112 | 0.17 | 0.69 | 25.1 | 25.1899 | 24.92 | 2163 |
| 1726612800 | 24.94 | -0.06 | -0.24 | 25 | 25.1 | 24.94 | 1143 |
| 1726526400 | 25 | -0.09 | -0.36 | 25.01 | 25.052 | 25 | 1364 |
| 1726267200 | 25.0912 | 0.1 | 0.40 | 24.97 | 25.145 | 24.97 | 750 |
| 1726180800 | 24.99 | -0.21 | -0.83 | 25.2 | 25.2 | 24.97 | 1691 |
| 1726094400 | 25.2 | 0.27 | 1.08 | 24.95 | 25.2 | 24.95 | 411 |
| 1726008000 | 24.9301 | -0.29 | -1.15 | 24.93 | 25.0254 | 24.91 | 4747 |
| 1725921600 | 25.22 | 0.33 | 1.33 | 24.95 | 25.22 | 24.9 | 2631 |
| 1725662400 | 24.89 | 0.12 | 0.48 | 24.8 | 24.9 | 24.8 | 669 |
| 1725576000 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 40 |
| 1725489600 | 24.77 | -0.03 | -0.12 | 24.8 | 24.8 | 24.66 | 1020 |
| 1725403200 | 24.8 | -0.05 | -0.20 | 24.7086 | 24.8 | 24.7086 | 280 |
| 1725057600 | 24.85 | 0.21 | 0.85 | 24.58 | 24.85 | 24.58 | 6479 |
| 1724971200 | 24.64 | 0.05 | 0.20 | 24.6 | 24.7 | 24.6 | 2802 |
| 1724884800 | 24.5914 | 0.01 | 0.05 | 24.5502 | 24.64 | 24.5502 | 547 |
| 1724798400 | 24.579 | 0 | 0.00 | 24.579 | 24.579 | 24.579 | 123 |
| 1724712000 | 24.579 | 0.29 | 1.19 | 24.51 | 24.5993 | 24.4856 | 401 |
| 1724452800 | 24.29 | -0.41 | -1.66 | 24.12 | 24.74 | 24.12 | 2388 |
| 1724366400 | 24.7 | 0.24 | 1.00 | 24.41 | 24.7 | 24.41 | 996 |
| 1724280000 | 24.4551 | 0.16 | 0.64 | 24.17 | 24.4551 | 24.17 | 2987 |
| 1724193600 | 24.3 | -0.29 | -1.18 | 24.34 | 24.41 | 24.3 | 1942 |
| 1724107200 | 24.59 | 0.28 | 1.15 | 24.45 | 24.59 | 24.15 | 4153 |
| 1723848000 | 24.311 | 0 | 0.00 | 24.311 | 24.311 | 24.311 | 1 |
| 1723761600 | 24.311 | 0.25 | 1.04 | 24.41 | 24.41 | 24.311 | 1000 |
| 1723675200 | 24.06 | 0.02 | 0.10 | 24.29 | 24.34 | 24.06 | 2579 |
| 1723588800 | 24.035 | -0.04 | -0.15 | 24.1 | 24.1 | 23.9 | 1047 |
| 1723502400 | 24.07 | 0.07 | 0.29 | 24.09 | 24.2332 | 24.07 | 644 |
| 1723243200 | 24 | -0.12 | -0.49 | 23.96 | 24.055 | 23.92 | 1600 |
| 1723156800 | 24.1182 | 0 | 0.00 | 23.97 | 24.1182 | 23.97 | 1 |
| 1723070400 | 24.1182 | 0.17 | 0.70 | 23.83 | 24.1182 | 23.83 | 2643 |
| 1722984000 | 23.95 | 0.1 | 0.42 | 23.95 | 23.95 | 23.95 | 331 |
| 1722897600 | 23.85 | -0.02 | -0.08 | 23.68 | 23.85 | 23.68 | 995 |
| 1722638400 | 23.87 | 0.19 | 0.80 | 23.74 | 23.87 | 23.74 | 1538 |
| 1722552000 | 23.68 | 0.04 | 0.17 | 23.87 | 23.87 | 23.65 | 800 |
| 1722465600 | 23.64 | -0.26 | -1.07 | 23.89 | 24.26 | 23.64 | 768 |
| 1722379200 | 23.8962 | 0 | 0.00 | 23.8962 | 23.8962 | 23.8962 | 0 |
| 1722292800 | 23.8962 | -0.06 | -0.27 | 23.6775 | 23.8962 | 23.6775 | 1238 |
| 1722033600 | 23.9604 | -0.04 | -0.16 | 23.98 | 23.98 | 23.9604 | 430 |
| 1721947200 | 23.9998 | 0.03 | 0.12 | 23.99 | 23.9998 | 23.99 | 249 |
| 1721860800 | 23.97 | 0 | 0.00 | 23.98 | 23.99 | 23.6341 | 2350 |
| 1721774400 | 23.97 | 0.04 | 0.17 | 23.97 | 23.99 | 23.97 | 459 |
| 1721688000 | 23.93 | 0.21 | 0.89 | 23.65 | 23.97 | 23.61 | 4629 |
| 1721428800 | 23.7199 | 0.19 | 0.81 | 23.7199 | 23.7199 | 23.7199 | 1040 |
| 1721342400 | 23.53 | -0.33 | -1.38 | 23.745 | 23.745 | 23.5246 | 2600 |
| 1721256000 | 23.86 | 0.14 | 0.59 | 23.73 | 23.9419 | 23.51 | 6116 |
| 1721169600 | 23.72 | -0.12 | -0.50 | 23.62 | 23.728 | 23.58 | 3577 |
| 1721083200 | 23.84 | 0.09 | 0.37 | 23.53 | 23.84 | 23.53 | 1848 |
| 1720824000 | 23.7529 | 0.04 | 0.18 | 23.75 | 23.84 | 23.66 | 1352 |
| 1720737600 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.71 | 300 |
| 1720651200 | 23.71 | 0 | 0.00 | 23.69 | 23.71 | 23.69 | 1 |
| 1720564800 | 23.71 | -0 | -0.00 | 23.79 | 23.79 | 23.56 | 2677 |
| 1720478400 | 23.7106 | -0.02 | -0.08 | 23.64 | 23.84 | 23.6 | 3813 |
| 1720219200 | 23.73 | -0.1 | -0.42 | 23.73 | 23.73 | 23.73 | 151 |
| 1720040640 | 23.83 | 0.1 | 0.42 | 23.74 | 23.84 | 23.55 | 788 |
| 1719960000 | 23.73 | -0.01 | -0.04 | 23.74 | 23.76 | 23.73 | 866 |
| 1719873600 | 23.74 | -0.06 | -0.25 | 23.87 | 23.9 | 23.74 | 1644 |
| 1719614400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1719528000 | 23.8 | 0.04 | 0.17 | 23.71 | 23.8 | 23.71 | 635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
