The Gabelli Global Utility & Income Trust - GLU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.03	17.91	17.91	18.08	17.91	3,200
September 04, 2025	17.98	17.97	17.97	17.98	17.81	9,612
September 03, 2025	17.98	17.92	17.92	17.98	17.88	5,234
September 02, 2025	17.94	17.99	17.99	18.07	17.89	17,113
August 29, 2025	18	17.94	17.94	18.1	17.93	28,849
August 28, 2025	17.99	18.01	18.01	18.12	17.93	5,900
August 27, 2025	18	17.91	17.91	18.01	17.9	7,700
August 26, 2025	18.05	17.96	17.96	18.05	17.85	14,100
August 25, 2025	17.86	17.99	17.99	18.16	17.86	28,901
August 22, 2025	17.99	17.88	17.88	17.99	17.79	9,901
August 21, 2025	17.88	17.82	17.82	17.88	17.67	9,534
August 20, 2025	17.75	17.78	17.78	17.86	17.74	10,900
August 19, 2025	17.75	17.71	17.71	17.75	17.68	6,500
August 18, 2025	17.88	17.69	17.69	17.88	17.62	4,500
August 15, 2025	17.85	17.84	17.84	17.85	17.77	2,929
August 14, 2025	17.83	17.89	17.79	17.9	17.83	5,700
August 13, 2025	17.78	17.8	17.7	17.9	17.65	12,533
August 12, 2025	17.71	17.78	17.68	17.78	17.71	6,700
August 11, 2025	17.75	17.7	17.6	17.76	17.7	6,900
August 08, 2025	17.7	17.68	17.59	17.75	17.67	9,300
August 07, 2025	17.6	17.68	17.58	17.7	17.6	6,323
August 06, 2025	17.61	17.57	17.47	17.63	17.5	7,846
August 05, 2025	17.58	17.54	17.44	17.59	17.5	6,000
August 04, 2025	17.4	17.52	17.42	17.61	17.38	20,540
August 01, 2025	17.46	17.39	17.39	17.46	17.11	13,132
July 31, 2025	17.63	17.4	17.4	17.64	17.36	10,700
July 30, 2025	17.69	17.64	17.64	17.69	17.55	6,020
July 29, 2025	17.56	17.6	17.6	17.66	17.49	9,400
July 28, 2025	17.76	17.53	17.53	17.76	17.48	9,496
July 25, 2025	17.75	17.76	17.76	17.78	17.73	9,500
July 24, 2025	17.75	17.7	17.7	17.76	17.66	11,800
July 23, 2025	17.75	17.75	17.75	17.79	17.59	35,600
July 22, 2025	17.66	17.65	17.65	17.74	17.58	5,500
July 21, 2025	17.74	17.52	17.52	17.74	17.26	23,200
July 18, 2025	17.54	17.53	17.53	17.7	17.51	8,441
July 17, 2025	17.5	17.47	17.47	17.5	17.45	4,520
July 16, 2025	17.62	17.52	17.52	17.66	17.52	3,453
July 15, 2025	17.64	17.61	17.61	17.65	17.54	9,941
July 14, 2025	17.7	17.6	17.6	17.7	17.5	8,700
July 11, 2025	17.67	17.67	17.67	17.67	17.51	7,316
July 10, 2025	17.6	17.66	17.66	17.81	17.59	11,414
July 09, 2025	17.7	17.59	17.59	17.7	17.59	13,346
July 08, 2025	17.51	17.77	17.77	17.77	17.38	9,419
July 07, 2025	17.63	17.52	17.52	17.63	17.43	5,730
July 03, 2025	17.54	17.63	17.63	17.7	17.5	9,600
July 02, 2025	17.44	17.54	17.54	17.59	17.35	10,131
July 01, 2025	17.34	17.43	17.43	17.43	17.21	13,900
June 30, 2025	17.2	17.31	17.31	17.31	17.13	16,500
June 27, 2025	17.07	17.09	17.09	17.35	16.98	15,928
June 26, 2025	17.03	17.03	17.03	17.03	17.02	1,214
June 25, 2025	17.04	17.01	17.01	17.06	16.98	17,018
June 24, 2025	17.01	16.98	16.98	17.01	16.95	8,135
June 23, 2025	17	16.92	16.92	17	16.76	8,905
June 20, 2025	16.92	17.03	17.03	17.03	16.81	8,022
June 18, 2025	16.88	16.87	16.87	16.88	16.64	8,700
June 17, 2025	16.91	16.85	16.85	16.99	16.8	9,900
June 16, 2025	16.93	16.6	16.6	17.03	16.6	4,348
June 13, 2025	16.98	16.9	16.9	16.98	16.75	4,519
June 12, 2025	16.82	17	16.9	17	16.82	6,000
June 11, 2025	16.92	16.79	16.69	16.98	16.79	12,500

The Gabelli Global Utility & Income Trust (GLU) NYSE