The Gabelli Utility Trust - GUT-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.31	22.32	22.32	22.35	22.3	1,636
December 03, 2025	22.22	22.37	22.37	22.38	22.22	2,813
December 02, 2025	22.48	22.43	22.43	22.5	22.2	4,405
December 01, 2025	22.5	22.43	22.43	22.5	22.32	1,271
November 28, 2025	22.38	22.55	22.55	22.55	22.38	740
November 26, 2025	22.25	22.46	22.46	22.46	22.2	12,325
November 25, 2025	22.64	22.64	22.64	22.64	22.53	1,309
November 24, 2025	22.46	22.45	22.45	22.55	22.39	2,624
November 21, 2025	22.27	22.41	22.41	22.41	22.22	1,646
November 20, 2025	22.38	22.2	22.2	22.4	22.2	7,709
November 19, 2025	22.35	22.41	22.41	22.43	22.35	1,676
November 18, 2025	22.25	22.36	22.36	22.53	22.25	11,100
November 17, 2025	22.41	22.36	22.36	22.41	22.29	3,765
November 14, 2025	22.43	22.41	22.41	22.45	22.34	1,684
November 13, 2025	22.52	22.43	22.43	22.52	22.34	3,090
November 12, 2025	22.5	22.52	22.52	22.67	22.5	3,144
November 11, 2025	22.6	22.6	22.6	22.6	22.5	6,337
November 10, 2025	22.53	22.69	22.69	22.69	22.53	1,359
November 07, 2025	22.48	22.53	22.53	22.54	22.48	1,759
November 06, 2025	22.63	22.48	22.48	22.64	22.4	7,043
November 05, 2025	22.55	22.48	22.48	22.56	22.39	6,741
November 04, 2025	22.54	22.56	22.56	22.62	22.31	10,450
November 03, 2025	22.64	22.62	22.62	22.73	22.55	3,333
October 31, 2025	22.66	22.55	22.55	22.66	22.49	2,892
October 30, 2025	22.62	22.61	22.61	22.89	22.55	5,609
October 29, 2025	22.77	22.71	22.71	22.77	22.7	629
October 28, 2025	22.77	22.81	22.81	22.9	22.73	2,422
October 27, 2025	22.88	22.89	22.89	22.89	22.88	608
October 24, 2025	22.82	22.8	22.8	22.84	22.69	4,604
October 23, 2025	22.74	22.75	22.75	22.75	22.7	349
October 22, 2025	22.78	22.74	22.74	22.78	22.58	1,558
October 21, 2025	22.83	22.78	22.78	22.84	22.7	2,688
October 20, 2025	22.55	22.72	22.72	22.75	22.55	6,033
October 17, 2025	22.6	22.6	22.6	22.6	22.53	647
October 16, 2025	22.65	22.5	22.5	22.65	22.5	2,688
October 15, 2025	22.5	22.61	22.61	22.61	22.49	5,158
October 14, 2025	22.49	22.5	22.5	22.5	22.45	1,169
October 13, 2025	22.62	22.46	22.46	22.64	22.45	4,312
October 10, 2025	22.56	22.42	22.42	22.56	22.31	5,563
October 09, 2025	22.65	22.56	22.56	22.75	22.32	10,316
October 08, 2025	22.78	22.72	22.72	22.83	22.56	3,053
October 07, 2025	22.75	22.75	22.75	22.85	22.6	5,858
October 06, 2025	22.75	22.8	22.8	22.83	22.75	588
October 03, 2025	22.75	22.77	22.77	22.77	22.61	2,304
October 02, 2025	22.89	22.81	22.81	22.89	22.81	1,045
October 01, 2025	22.84	22.92	22.92	22.92	22.76	7,529
September 30, 2025	22.65	22.88	22.88	22.88	22.65	2,185
September 29, 2025	22.92	22.79	22.79	22.92	22.63	2,807
September 26, 2025	22.89	22.87	22.87	22.96	22.69	5,796
September 25, 2025	23	22.88	22.88	23	22.88	1,511
September 24, 2025	23.12	22.95	22.95	23.12	22.82	3,540
September 23, 2025	23.06	23.06	23.06	23.06	23.06	534
September 22, 2025	23.19	23.17	23.17	23.27	23.08	8,318
September 19, 2025	23.41	23.28	23.28	23.41	23.1	1,598
September 18, 2025	23.65	23.67	23.33	23.68	23.36	3,907
September 17, 2025	23.38	23.73	23.39	23.73	23.3	8,551
September 16, 2025	23.24	23.54	23.2	23.58	23.24	8,834
September 15, 2025	23.39	23.18	22.85	23.39	23.18	708
September 12, 2025	23.14	23.16	23.16	23.44	23.14	11,956
September 11, 2025	23.09	23.14	23.14	23.19	23.09	4,120

The Gabelli Utility Trust (GUT-PC) NYSE