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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Gabelli Utility Trust (GUT-PC) NYSE