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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.02	18	18	18.07	17.91	8,924
September 25, 2025	17.97	17.91	17.91	18.09	17.91	7,000
September 24, 2025	18.03	17.93	17.93	18.09	17.93	4,041
September 23, 2025	18.03	18.03	18.03	18.15	17.86	13,500
September 22, 2025	18.15	17.95	17.95	18.15	17.91	10,625
September 19, 2025	17.89	17.87	17.87	17.94	17.7	5,729
September 18, 2025	17.87	17.84	17.84	18.05	17.84	4,911
September 17, 2025	18	17.84	17.84	18.04	17.84	4,146
September 16, 2025	18.12	17.99	17.99	18.12	17.93	13,100
September 15, 2025	18.16	18.11	18.01	18.16	18.08	4,834
September 12, 2025	18.11	18.1	18	18.12	18.08	9,700
September 11, 2025	18.14	18.08	17.98	18.14	18.05	6,526
September 10, 2025	18.11	18.09	17.99	18.12	18.03	4,600
September 09, 2025	18.01	18.11	18.11	18.12	18.01	6,020
September 08, 2025	18.05	17.93	17.93	18.08	17.93	7,544
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

The Gabelli Global Utility & Income Trust (GLU) NYSE