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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.03	18.15	18.15	18.16	18.03	4,100
November 20, 2025	18.33	18.12	18.12	18.42	18.06	15,900
November 19, 2025	18.04	18.15	18.15	18.15	18	7,000
November 18, 2025	18.22	18.09	18.09	18.22	17.99	13,300
November 17, 2025	18.35	18.24	18.24	18.35	17.95	23,543
November 14, 2025	18.28	18.19	18.19	18.28	18	14,300
November 13, 2025	18.17	18.11	18.11	18.37	18.11	9,000
November 12, 2025	18.32	18.37	18.27	18.44	18.1	14,100
November 11, 2025	17.99	18.34	18.24	18.39	17.99	20,800
November 10, 2025	18.28	18.22	18.12	18.3	18.21	5,900
November 07, 2025	18.03	18.23	18.23	18.29	18.03	11,000
November 06, 2025	18.1	18.22	18.22	18.3	18.1	5,200
November 05, 2025	18.18	18.1	18.1	18.19	17.95	5,948
November 04, 2025	18.07	17.98	17.98	18.14	17.93	9,723
November 03, 2025	18.14	18.19	18.19	18.2	18	5,207
October 31, 2025	18.24	18.1	18.1	18.24	18.1	4,002
October 30, 2025	18.33	18.23	18.23	18.41	18.19	2,500
October 29, 2025	18.4	18.32	18.32	18.4	18.32	8,900
October 28, 2025	18.4	18.28	18.28	18.4	18.24	3,512
October 27, 2025	18.26	18.35	18.35	18.38	18.22	9,413
October 24, 2025	18.39	18.2	18.2	18.39	18.14	7,424
October 23, 2025	18.26	18.14	18.14	18.28	17.97	5,829
October 22, 2025	18.26	18.1	18.1	18.26	17.81	7,739
October 21, 2025	18.19	18.03	18.03	18.29	18.01	8,232
October 20, 2025	18.18	18.21	18.21	18.4	18.18	7,000
October 17, 2025	18.33	18.18	18.18	18.33	18.11	1,911
October 16, 2025	18.25	18.33	18.23	18.44	18.25	14,436
October 15, 2025	18.01	18.2	18.1	18.25	18.01	5,928
October 14, 2025	17.68	17.93	17.83	18.24	17.68	8,900
October 13, 2025	17.99	18.01	17.91	18.15	17.99	1,602
October 10, 2025	18.32	17.85	17.75	18.37	17.85	15,219
October 09, 2025	18.32	18.27	18.17	18.32	18.27	7,700
October 08, 2025	18.24	18.27	18.17	18.34	18.24	4,200
October 07, 2025	18.22	18.24	18.24	18.34	18.22	8,433
October 06, 2025	18.22	18.21	18.21	18.25	18.13	7,930
October 03, 2025	18.14	18.16	18.16	18.25	18.13	7,400
October 02, 2025	18.24	18.13	18.13	18.24	18.13	4,924
October 01, 2025	18.1	18.29	18.29	18.29	18.1	6,500
September 30, 2025	18.12	18.1	18.1	18.17	17.96	5,900
September 29, 2025	18.1	18.05	18.05	18.16	17.87	11,415
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

The Gabelli Global Utility & Income Trust (GLU) NYSE