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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	23.12	23.06	23.06	23.14	22.84	1,414
September 09, 2025	22.96	22.96	22.96	23.05	22.84	5,024
September 08, 2025	22.76	22.97	22.97	23.1	22.76	13,160
September 05, 2025	22.69	22.76	22.76	22.88	22.69	8,098
September 04, 2025	22.65	22.65	22.65	22.66	22.55	1,475
September 03, 2025	22.58	22.65	22.65	22.7	22.58	1,686
September 02, 2025	22.78	22.58	22.58	22.78	22.5	3,018
August 29, 2025	22.6	22.62	22.62	22.67	22.54	1,247
August 28, 2025	22.76	22.65	22.65	22.76	22.65	1,023
August 27, 2025	22.68	22.67	22.67	22.71	22.65	2,077
August 26, 2025	22.6	22.68	22.68	22.68	22.57	1,715
August 25, 2025	22.65	22.65	22.65	22.71	22.57	2,973
August 22, 2025	22.57	22.65	22.65	22.76	22.57	3,749
August 21, 2025	22.68	22.56	22.56	22.68	22.41	5,780
August 20, 2025	22.56	22.68	22.68	22.68	22.47	3,568
August 19, 2025	22.76	22.67	22.67	22.76	22.55	2,693
August 18, 2025	22.74	22.65	22.65	22.74	22.65	1,078
August 15, 2025	22.56	22.73	22.73	22.76	22.54	959
August 14, 2025	22.75	22.73	22.73	22.78	22.54	5,705
August 13, 2025	22.57	22.8	22.8	22.8	22.54	9,748
August 12, 2025	22.58	22.53	22.53	22.59	22.45	1,564
August 11, 2025	22.56	22.56	22.56	22.57	22.43	2,879
August 08, 2025	22.49	22.49	22.49	22.5	22.47	2,887
August 07, 2025	22.48	22.52	22.52	22.52	22.48	463
August 06, 2025	22.53	22.51	22.51	22.59	22.42	2,940
August 05, 2025	22.48	22.53	22.53	22.62	22.48	868
August 04, 2025	22.52	22.47	22.47	22.52	22.45	3,280
August 01, 2025	22.44	22.42	22.42	22.46	22.35	3,170
July 31, 2025	22.38	22.3	22.3	22.49	22.3	4,114
July 30, 2025	22.45	22.45	22.45	22.45	22.45	871
July 29, 2025	22.5	22.54	22.54	22.54	22.5	633
July 28, 2025	22.53	22.53	22.53	22.53	22.53	303
July 25, 2025	22.35	22.44	22.44	22.44	22.35	6,510

The Gabelli Utility Trust (GUT-PC) NYSE