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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.99	22.97	22.97	23.12	22.94	7,317
February 19, 2026	22.9	22.99	22.99	22.99	22.9	955
February 18, 2026	22.93	22.91	22.91	23.07	22.9	7,289
February 17, 2026	22.99	23.07	23.07	23.07	22.85	4,638
February 13, 2026	22.7	22.85	22.85	22.85	22.7	1,280
February 12, 2026	22.93	22.75	22.75	22.96	22.75	2,508
February 11, 2026	22.71	23.06	23.06	23.69	22.61	23,373
February 10, 2026	22.45	22.53	22.53	22.61	22.45	2,250
February 09, 2026	22.46	22.53	22.53	22.64	22.46	1,380
February 06, 2026	22.45	22.54	22.54	22.62	22.45	1,244
February 05, 2026	22.71	22.53	22.53	22.71	22.48	645
February 04, 2026	22.49	22.53	22.53	22.67	22.49	4,798
February 03, 2026	22.48	22.48	22.48	22.48	22.48	785
February 02, 2026	22.56	22.49	22.49	22.56	22.35	2,474
January 30, 2026	22.5	22.53	22.53	22.53	22.5	2,508
January 29, 2026	22.36	22.47	22.47	22.47	22.36	821
January 28, 2026	22.49	22.49	22.49	22.49	22.37	1,518
January 27, 2026	22.49	22.5	22.5	22.59	22.49	1,748
January 26, 2026	22.36	22.46	22.46	22.56	22.35	6,061
January 23, 2026	22.35	22.38	22.38	22.4	22.34	6,037
January 22, 2026	22.32	22.34	22.34	22.34	22.31	1,236
January 21, 2026	22.26	22.34	22.34	22.35	22.26	2,620
January 20, 2026	22.31	22.26	22.26	22.43	22.22	5,825
January 16, 2026	22.42	22.38	22.38	22.49	22.38	2,071
January 15, 2026	22.4	22.45	22.45	22.48	22.26	9,008
January 14, 2026	22.31	22.42	22.42	22.47	22.31	538
January 13, 2026	22.45	22.41	22.41	22.45	22.33	3,677
January 12, 2026	22.48	22.4	22.4	22.48	22.32	5,323
January 09, 2026	22.42	22.39	22.39	22.44	22.36	10,289
January 08, 2026	22.34	22.34	22.34	22.39	22.34	1,192
January 07, 2026	22.34	22.37	22.37	22.41	22.24	6,470
January 06, 2026	22.4	22.34	22.34	22.45	22.22	14,874
January 05, 2026	22.3	22.24	22.24	22.39	22.22	5,329
January 02, 2026	22.28	22.26	22.26	22.28	22.08	4,211
December 31, 2025	22.37	22.16	22.16	22.37	22.08	3,371
December 30, 2025	22.1	22.34	22.34	22.34	22.1	12,165
December 29, 2025	22.19	22.2	22.2	22.24	22.19	12,156
December 26, 2025	22.17	22.17	22.17	22.2	22.02	13,726
December 24, 2025	22.2	22.17	22.17	22.2	22.03	2,689
December 23, 2025	22.08	22.12	22.12	22.16	22.08	11,464
December 22, 2025	22.11	22.09	22.09	22.11	22	7,922
December 19, 2025	22.11	22.15	22.15	22.2	22.11	8,341
December 18, 2025	22.06	22.13	22.13	22.19	22.06	3,194
December 17, 2025	22.35	22.31	21.97	22.35	22.2	3,649
December 16, 2025	22.28	22.35	22.01	22.4	22.22	11,505
December 15, 2025	22.3	22.31	21.97	22.44	22.17	2,776
December 12, 2025	22.24	22.21	21.88	22.25	22.11	26,569
December 11, 2025	22.3	22.2	21.87	22.3	22.2	1,838
December 10, 2025	22.17	22.25	21.91	22.26	22.17	2,361
December 09, 2025	22.24	22.17	21.84	22.36	22.11	18,458
December 08, 2025	22.33	22.3	21.96	22.36	22.16	7,088
December 05, 2025	22.35	22.33	21.99	22.46	22.22	6,835
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

The Gabelli Utility Trust (GUT-PC) NYSE