Gabelli Utility Trust (GUT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.493421052632 | 6.08 | 6.16 | 6.03 | 106052 | 6.11341582 | CS |
| 4 | 0.14 | 2.36886632826 | 5.91 | 6.18 | 5.88 | 120811 | 6.04066495 | CS |
| 12 | 0.48 | 8.61759425494 | 5.57 | 6.2492 | 5.5 | 138040 | 5.98217497 | CS |
| 26 | 1 | 19.801980198 | 5.05 | 6.2492 | 5.04 | 137049 | 5.68514116 | CS |
| 52 | -0.99 | -14.0625 | 7.04 | 7.17 | 4.6 | 158441 | 5.77952897 | CS |
| 156 | -1.98 | -24.6575342466 | 8.03 | 8.36 | 4.6 | 139934 | 6.79374584 | CS |
| 260 | -1.18 | -16.3208852006 | 7.23 | 8.36 | 4.5 | 145747 | 7.01009234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 6.05 | -0.09 | -1.39 | 6.11 | 6.14 | 6.03 | 98884 |
| 1721256000 | 6.135 | 0 | 0.08 | 6.12 | 6.16 | 6.11 | 100932 |
| 1721169600 | 6.13 | 0.03 | 0.49 | 6.15 | 6.15 | 6.09 | 96163 |
| 1721083200 | 6.1 | -0.05 | -0.81 | 6.16 | 6.16 | 6.09 | 125849 |
| 1720824000 | 6.15 | 0.08 | 1.26 | 6.08 | 6.15 | 6.08 | 123031 |
| 1720737600 | 6.0735 | 0.03 | 0.55 | 6.05 | 6.12 | 6.03 | 227954 |
| 1720651200 | 6.04 | -0.04 | -0.66 | 6.11 | 6.12 | 6.03 | 87414 |
| 1720564800 | 6.08 | -0.06 | -0.98 | 6.16 | 6.16 | 6.03 | 157730 |
| 1720478400 | 6.14 | 0.07 | 1.15 | 6.05 | 6.18 | 6.04 | 153853 |
| 1720219200 | 6.07 | 0.09 | 1.51 | 6.05 | 6.07 | 6.0199999 | 108489 |
| 1720040640 | 5.98 | -0.03 | -0.50 | 5.98 | 6.03 | 5.98 | 77369 |
| 1719960000 | 6.01 | 0.07 | 1.21 | 5.96 | 6.0199999 | 5.925 | 87524 |
| 1719873600 | 5.938 | 0.03 | 0.47 | 5.94 | 5.97 | 5.91 | 92478 |
| 1719614400 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1719528000 | 5.91 | -0.11 | -1.83 | 5.99 | 6.04 | 5.91 | 129410 |
| 1719441600 | 6.0199999 | 0.01 | 0.17 | 5.96 | 6.04 | 5.96 | 73625 |
| 1719355200 | 6.01 | -0.01 | -0.17 | 6.03 | 6.03 | 5.9719 | 95296 |
| 1719268800 | 6.0199999 | 0.05 | 0.84 | 5.97 | 6.03 | 5.958 | 155844 |
| 1719009600 | 5.97 | 0.06 | 1.02 | 5.91 | 5.97 | 5.88 | 193959 |
| 1718923200 | 5.91 | -0.08 | -1.34 | 5.93 | 5.98 | 5.89 | 198848 |
| 1718750400 | 5.99 | 0.01 | 0.17 | 5.98 | 5.99 | 5.959 | 83890 |
| 1718664000 | 5.98 | 0 | 0.00 | 5.98 | 6.0199999 | 5.94 | 99748 |
| 1718404800 | 5.98 | 0 | 0.00 | 5.99 | 5.99 | 5.93 | 84030 |
| 1718318400 | 5.98 | -0.1 | -1.64 | 6.03 | 6.03 | 5.91 | 137419 |
| 1718232000 | 6.08 | -0.01 | -0.16 | 6.09 | 6.12 | 6.045 | 117124 |
| 1718145600 | 6.09 | 0.05 | 0.83 | 6.08 | 6.1 | 5.9978999 | 176510 |
| 1718059200 | 6.04 | 0.03 | 0.50 | 6.0199999 | 6.05 | 5.99 | 88569 |
| 1717800000 | 6.01 | 0.03 | 0.52 | 5.95 | 6.03 | 5.95 | 74849 |
| 1717713600 | 5.9788 | 0.02 | 0.32 | 5.96 | 6 | 5.92 | 159738 |
| 1717627200 | 5.96 | -0.05 | -0.83 | 6 | 6 | 5.85 | 164229 |
| 1717540800 | 6.01 | -0.02 | -0.33 | 6.04 | 6.0699 | 5.95 | 98266 |
| 1717454400 | 6.03 | -0.1 | -1.63 | 6.07 | 6.16 | 6.01 | 128963 |
| 1717195200 | 6.13 | 0.03 | 0.49 | 6.1 | 6.15 | 6.0301 | 127058 |
| 1717108800 | 6.1 | 0.04 | 0.66 | 6.08 | 6.15 | 6.0199999 | 109540 |
| 1717022400 | 6.0599999 | 0.06 | 1.00 | 6 | 6.07 | 5.91 | 166229 |
| 1716936000 | 6 | -0.06 | -0.99 | 6.05 | 6.0599999 | 6 | 62686 |
| 1716590400 | 6.0599999 | 0.03 | 0.50 | 6.0199999 | 6.09 | 6.0199999 | 86641 |
| 1716504000 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.1 | 6 | 237505 |
| 1716417600 | 6.0199999 | -0.01 | -0.17 | 6.05 | 6.05 | 6 | 139138 |
| 1716331200 | 6.03 | 0.09 | 1.52 | 6 | 6.03 | 5.9 | 242362 |
| 1716244800 | 5.94 | -0.01 | -0.17 | 5.98 | 6.04 | 5.91 | 113474 |
| 1715985600 | 5.95 | -0.05 | -0.83 | 6 | 6.005 | 5.67 | 310059 |
| 1715899200 | 6 | -0.13 | -2.12 | 6.12 | 6.13 | 6 | 164777 |
| 1715812800 | 6.13 | -0.09 | -1.45 | 6.15 | 6.23 | 6.12 | 93189 |
| 1715726400 | 6.22 | 0.06 | 0.97 | 6.16 | 6.2492 | 6.15 | 163574 |
| 1715640000 | 6.16 | 0.06 | 0.98 | 6.08 | 6.21 | 6.08 | 125122 |
| 1715380800 | 6.1 | 0.04 | 0.66 | 6.05 | 6.135 | 6.0199999 | 249063 |
| 1715294400 | 6.0599999 | 0.06 | 1.00 | 6 | 6.1473 | 6 | 149620 |
| 1715208000 | 6 | 0.07 | 1.18 | 5.9 | 6.08 | 5.87 | 179771 |
| 1715121600 | 5.93 | 0.09 | 1.54 | 5.8099999 | 6.01 | 5.78 | 210096 |
| 1715035200 | 5.84 | 0.13 | 2.28 | 5.74 | 5.84 | 5.74 | 167463 |
| 1714776000 | 5.71 | 0.06 | 1.06 | 5.66 | 5.73 | 5.66 | 133230 |
| 1714689600 | 5.65 | 0 | 0.00 | 5.69 | 5.69 | 5.63 | 80382 |
| 1714603200 | 5.65 | 0.03 | 0.53 | 5.64 | 5.66 | 5.59 | 101769 |
| 1714516800 | 5.62 | -0.03 | -0.53 | 5.64 | 5.7 | 5.6 | 149618 |
| 1714430400 | 5.65 | 0.1 | 1.80 | 5.6 | 5.67 | 5.5599999 | 250527 |
| 1714171200 | 5.55 | 0 | 0.00 | 5.57 | 5.58 | 5.5 | 183846 |
| 1714084800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 107274 |
| 1713998400 | 5.55 | -0.01 | -0.18 | 5.5599999 | 5.5599999 | 5.51 | 63950 |
| 1713912000 | 5.5599999 | 0 | 0.00 | 5.6 | 5.65 | 5.555 | 260104 |
| 1713825600 | 5.5599999 | 0.02 | 0.36 | 5.58 | 5.58 | 5.505 | 174741 |
| 1713566400 | 5.54 | 0.12 | 2.21 | 5.47 | 5.57 | 5.42 | 189168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
