Gabelli Utility Trust (GUT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 5.43689320388 | 5.15 | 5.43 | 5.1401 | 259133 | 5.28640944 | CS |
| 4 | 0.0301 | 0.557417729958 | 5.3999 | 5.43 | 5 | 273770 | 5.1972056 | CS |
| 12 | 0.3 | 5.84795321637 | 5.13 | 5.47 | 4.97 | 294324 | 5.18941339 | CS |
| 26 | -0.68 | -11.1292962357 | 6.11 | 6.19 | 4.97 | 273425 | 5.42967959 | CS |
| 52 | -0.12 | -2.16216216216 | 5.55 | 6.2492 | 4.97 | 209203 | 5.49789531 | CS |
| 156 | -2.87 | -34.578313253 | 8.3 | 8.36 | 4.6 | 168979 | 6.30527214 | CS |
| 260 | -2.55 | -31.954887218 | 7.98 | 8.36 | 4.5 | 157611 | 6.7001655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 5.43 | 0.07 | 1.31 | 5.38 | 5.4393 | 5.36 | 353528 |
| 1736379600 | 5.36 | 0.03 | 0.56 | 5.3385999 | 5.37 | 5.305 | 214000 |
| 1736293200 | 5.33 | 0.12 | 2.30 | 5.2685 | 5.33 | 5.25 | 203677 |
| 1736206800 | 5.21 | -0.08 | -1.51 | 5.2821999 | 5.36 | 5.18 | 335610 |
| 1735947600 | 5.29 | 0.18 | 3.52 | 5.15 | 5.29 | 5.1401 | 283243 |
| 1735861200 | 5.11 | 0.08 | 1.59 | 5.075 | 5.16 | 5.05 | 278041 |
| 1735688400 | 5.03 | -0.09 | -1.76 | 5.11 | 5.1755 | 5 | 415783 |
| 1735602000 | 5.12 | -0.05 | -0.97 | 5.16 | 5.17 | 5.08 | 398944 |
| 1735342800 | 5.17 | -0.12 | -2.27 | 5.265 | 5.265 | 5.138 | 212660 |
| 1735256400 | 5.29 | 0.09 | 1.73 | 5.26 | 5.295 | 5.2 | 266110 |
| 1735077840 | 5.2 | -0.03 | -0.57 | 5.23 | 5.23 | 5.18 | 141787 |
| 1734997200 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.2722 | 5.15 | 160518 |
| 1734738000 | 5.2699999 | 0.17 | 3.33 | 5.1009 | 5.29 | 5.1 | 335627 |
| 1734651600 | 5.1 | 0.03 | 0.59 | 5.14 | 5.1498 | 5.03 | 294531 |
| 1734565200 | 5.07 | -0.11 | -2.12 | 5.19 | 5.22 | 5.065 | 308784 |
| 1734478800 | 5.18 | -0.1 | -1.89 | 5.305 | 5.3529 | 5.16 | 319696 |
| 1734392400 | 5.28 | -0.1 | -1.86 | 5.371 | 5.4 | 5.23 | 321544 |
| 1734133200 | 5.38 | -0.04 | -0.74 | 5.3999 | 5.3999 | 5.33 | 163538 |
| 1734046800 | 5.42 | 0.01 | 0.18 | 5.41 | 5.4589 | 5.37 | 254536 |
| 1733960400 | 5.41 | -0.03 | -0.55 | 5.45 | 5.47 | 5.38 | 402801 |
| 1733874000 | 5.44 | 0.01 | 0.18 | 5.42 | 5.45 | 5.38 | 200976 |
| 1733787600 | 5.43 | -0.01 | -0.18 | 5.455 | 5.47 | 5.4 | 277901 |
| 1733528400 | 5.44 | 0.02 | 0.37 | 5.43 | 5.46 | 5.355 | 302418 |
| 1733442000 | 5.42 | 0.11 | 2.07 | 5.3778 | 5.43 | 5.3099999 | 269493 |
| 1733355600 | 5.3099999 | -0.06 | -1.12 | 5.36 | 5.36 | 5.3 | 144259 |
| 1733269200 | 5.37 | 0.15 | 2.87 | 5.25 | 5.4 | 5.242 | 327877 |
| 1733182800 | 5.22 | -0.01 | -0.19 | 5.255 | 5.2602 | 5.205 | 232705 |
| 1732917840 | 5.23 | 0.05 | 0.87 | 5.215 | 5.25 | 5.18 | 147523 |
| 1732750800 | 5.1849999 | 0.01 | 0.29 | 5.1699 | 5.214 | 5.15 | 325991 |
| 1732664400 | 5.17 | -0.07 | -1.34 | 5.2535 | 5.2747 | 5.15 | 434780 |
| 1732578000 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3099999 | 5.22 | 351791 |
| 1732318800 | 5.3 | -0.05 | -0.93 | 5.3099999 | 5.33 | 5.29 | 188511 |
| 1732232400 | 5.35 | 0 | 0.00 | 5.3604 | 5.38 | 5.3 | 432706 |
| 1732146000 | 5.35 | -0.03 | -0.56 | 5.36 | 5.3665 | 5.32 | 303335 |
| 1732059600 | 5.38 | -0.01 | -0.19 | 5.3825 | 5.4 | 5.35 | 252518 |
| 1731973200 | 5.39 | 0.1 | 1.89 | 5.36 | 5.39 | 5.28 | 358008 |
| 1731714000 | 5.29 | 0.12 | 2.32 | 5.19 | 5.29 | 5.17 | 277466 |
| 1731627600 | 5.17 | 0.12 | 2.38 | 5.0114 | 5.18 | 5.0114 | 533428 |
| 1731541200 | 5.05 | -0.03 | -0.59 | 5.115 | 5.18 | 5.01 | 492495 |
| 1731454800 | 5.08 | 0.02 | 0.40 | 5.05 | 5.09 | 5.01 | 350902 |
| 1731368400 | 5.0599999 | 0.03 | 0.60 | 5.08 | 5.08 | 5.0397999 | 275857 |
| 1731109200 | 5.03 | 0.04 | 0.80 | 5 | 5.05 | 5 | 456626 |
| 1731022800 | 4.99 | -0.03 | -0.60 | 5.05 | 5.05 | 4.97 | 601244 |
| 1730936400 | 5.0199999 | -0.01 | -0.20 | 5.04 | 5.07 | 5.0199999 | 277835 |
| 1730850000 | 5.03 | 0.01 | 0.20 | 5.0306 | 5.049 | 5.0199999 | 174168 |
| 1730763600 | 5.0199999 | -0.05 | -0.99 | 5.08 | 5.08 | 5.0199999 | 346834 |
| 1730500800 | 5.07 | 0.03 | 0.60 | 5.07 | 5.08 | 5.05 | 179393 |
| 1730414400 | 5.04 | -0.02 | -0.30 | 5.065 | 5.08 | 5.03 | 171691 |
| 1730328000 | 5.055 | 0.01 | 0.19 | 5.051 | 5.07 | 5.04 | 199917 |
| 1730241600 | 5.0452 | -0.02 | -0.49 | 5.0712 | 5.0787 | 5.04 | 220451 |
| 1730155200 | 5.07 | 0.01 | 0.20 | 5.0489 | 5.085 | 5.0401 | 159207 |
| 1729896000 | 5.0599999 | -0.05 | -0.98 | 5.1 | 5.12 | 5.0599999 | 565890 |
| 1729809600 | 5.11 | 0.06 | 1.19 | 5.0900999 | 5.11 | 5.07 | 289043 |
| 1729723200 | 5.05 | 0 | 0.00 | 5.08 | 5.0900999 | 5.04 | 223831 |
| 1729636800 | 5.05 | -0.04 | -0.79 | 5.1071 | 5.1071 | 5.04 | 301074 |
| 1729550400 | 5.09 | -0.01 | -0.20 | 5.11 | 5.11 | 5.075 | 324544 |
| 1729291200 | 5.1 | -0.03 | -0.58 | 5.13 | 5.15 | 5.1 | 198024 |
| 1729204800 | 5.13 | -0.08 | -1.54 | 5.13 | 5.1788999 | 5.11 | 330300 |
| 1729118400 | 5.21 | 0.09 | 1.76 | 5.17 | 5.22 | 5.15 | 343325 |
| 1729032000 | 5.12 | -0.1 | -1.92 | 5.2 | 5.22 | 5.12 | 235263 |
| 1728945600 | 5.22 | 0.02 | 0.38 | 5.22 | 5.2699999 | 5.209 | 168461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
