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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.14	21.48	21.48	21.53	21.14	8,846
February 19, 2026	21.03	21.3	21.3	21.38	21.03	12,000
February 18, 2026	21.22	21.27	21.27	21.54	21.09	18,300
February 17, 2026	21.45	21.18	21.18	21.45	21.02	13,800
February 13, 2026	21.51	21.45	21.45	21.52	21.34	17,200
February 12, 2026	21.12	21.53	21.53	21.69	21.1	25,200
February 11, 2026	20.86	21.12	21.01	21.69	20.85	19,632
February 10, 2026	20.7	20.77	20.77	20.88	20.61	14,048
February 09, 2026	20.38	20.71	20.71	20.83	20.36	19,311
February 06, 2026	20.28	20.39	20.39	20.52	20.24	21,341
February 05, 2026	20.16	20.29	20.29	20.31	20.13	14,844
February 04, 2026	20.11	20.27	20.27	20.31	20.06	17,570
February 03, 2026	20.13	20.1	20.1	20.13	20	12,125
February 02, 2026	20.06	20.13	20.13	20.13	19.98	13,948
January 30, 2026	20.1	20.11	20.11	20.13	19.98	11,900
January 29, 2026	20.09	20.1	20.1	20.1	19.98	9,788
January 28, 2026	20.03	19.99	19.99	20.14	19.99	4,700
January 27, 2026	19.97	20.02	20.02	20.07	19.93	12,710
January 26, 2026	20	19.96	19.96	20.05	19.9	12,700
January 23, 2026	19.97	19.91	19.91	19.99	19.8	11,400
January 22, 2026	19.73	19.93	19.93	19.98	19.73	5,309
January 21, 2026	19.62	19.8	19.8	19.93	19.62	4,300
January 20, 2026	19.79	19.57	19.57	19.98	19.57	4,100
January 16, 2026	19.81	19.79	19.79	19.9	19.73	15,400
January 15, 2026	19.95	19.93	19.93	20	19.8	10,400
January 14, 2026	19.85	19.93	19.82	19.95	19.82	8,339
January 13, 2026	19.76	19.87	19.87	19.95	19.61	7,523
January 12, 2026	19.43	19.74	19.74	20.21	19.43	8,632
January 09, 2026	19.5	19.56	19.56	19.87	19.45	12,700
January 08, 2026	19.36	19.6	19.6	19.6	19.29	11,400
January 07, 2026	19.4	19.29	19.29	19.51	19.17	17,600
January 06, 2026	19.17	19.4	19.4	19.6	19.17	19,047
January 05, 2026	19.25	19.17	19.17	19.4	19.07	24,749
January 02, 2026	19.33	19.33	19.33	19.45	19.33	8,528
December 31, 2025	19.42	19.27	19.27	19.49	19.19	12,718
December 30, 2025	19.56	19.4	19.4	19.66	19.4	24,100
December 29, 2025	19.9	19.56	19.56	19.9	19.47	26,000
December 26, 2025	19.98	19.9	19.9	20.13	19.83	18,530
December 24, 2025	19.7	19.98	19.98	19.99	19.51	49,786
December 23, 2025	18.87	19.51	19.51	19.53	18.82	27,958
December 22, 2025	18.77	18.86	18.86	18.97	18.77	11,100
December 19, 2025	18.7	18.74	18.74	18.91	18.55	15,514
December 18, 2025	18.57	18.7	18.7	18.7	18.53	7,500
December 17, 2025	18.63	18.52	18.52	18.63	18.48	2,745
December 16, 2025	18.52	18.65	18.65	18.65	18.42	11,500
December 15, 2025	18.39	18.52	18.52	18.56	18.39	5,600
December 12, 2025	18.42	18.39	18.39	18.5	18.36	29,284
December 11, 2025	18.47	18.53	18.43	18.61	18.47	8,200
December 10, 2025	18.48	18.52	18.42	18.54	18.48	6,400
December 09, 2025	18.38	18.52	18.42	18.62	18.38	9,037
December 08, 2025	18.51	18.38	18.28	18.51	18.32	4,208
December 05, 2025	18.48	18.51	18.41	18.6	18.45	5,300
December 04, 2025	18.45	18.48	18.38	18.52	18.39	7,400
December 03, 2025	18.3	18.4	18.4	18.5	18.28	11,408
December 02, 2025	18.31	18.35	18.35	18.6	18.25	24,600
December 01, 2025	18.48	18.43	18.43	18.7	18.38	17,400
November 28, 2025	18.44	18.46	18.46	18.46	18.37	9,030
November 26, 2025	18.3	18.46	18.46	18.57	18.26	28,034
November 25, 2025	18.1	18.3	18.3	18.43	18.07	17,200
November 24, 2025	18.09	18.15	18.15	18.15	18.04	5,344

The Gabelli Global Utility & Income Trust (GLU) AMEX