The Gabelli Global Utility and Income Trust Historical Stock Prices

GLU 
$18.79
*  
0.42
2.29%
Get GLU Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading GLU now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.66  18.79  18.53  18.79 10,401
12/17/2014 18.53 18.79 18.53 18.79 10,401
12/16/2014 18.4 18.64 18.3 18.37 18,937
12/15/2014 18.89 18.95 18.27 18.53 29,106
12/12/2014 19.12 19.22 19.01 19.0299 14,600
12/11/2014 19.28 19.48 19.19 19.19 10,784
12/10/2014 19.29 19.39 19.13 19.36 21,738
12/09/2014 19.5 19.55 19.38 19.53 17,841
12/08/2014 19.85 19.85 19.57 19.59 10,200
12/05/2014 19.92 19.92 19.75 19.8699 1,459
12/04/2014 19.94 19.95 19.8 19.8753 17,667
12/03/2014 19.89 19.9 19.8552 19.872 10,222
12/02/2014 19.78 20.01 19.767 19.81 8,352
12/01/2014 19.71 19.82 19.69 19.77 14,011
11/28/2014 20.01 20.09 19.816 19.9 9,536
11/26/2014 19.89 19.91 19.79 19.9087 6,747
11/25/2014 19.754 19.754 19.63 19.7401 19,092
11/24/2014 19.72 19.83 19.69 19.7698 7,724
11/21/2014 19.89 19.9 19.63 19.74 21,526
11/20/2014 19.57 19.74 19.53 19.71 26,249
11/19/2014 19.33 19.52 19.31 19.51 24,625
11/18/2014 19.24 19.33 19.2184 19.32 10,727
11/17/2014 19.12 19.23 19.06 19.22 9,254
11/14/2014 19.16 19.2 19.05 19.2 7,442
11/13/2014 19.2 19.24 19.0901 19.18 11,123
11/12/2014 19.22 19.24 19.1301 19.1999 10,827
11/11/2014 19.2 19.2 19.133 19.15 12,959
11/10/2014 19.12 19.25 19.08 19.16 10,009
11/07/2014 19.14 19.19 19.061 19.19 12,133
11/06/2014 19.1258 19.22 19.1254 19.19 7,867
11/05/2014 19.1899 19.23 19.13 19.2199 8,861
11/04/2014 19.15 19.2102 19.1 19.11 1,438
11/03/2014 19.064 19.25 19.064 19.24 19,910
10/31/2014 18.9801 19.1695 18.9801 19.1 11,383
10/30/2014 18.76 19.11 18.76 18.96 30,946
10/29/2014 18.9 18.95 18.8268 18.909 25,020
10/28/2014 18.77 18.85 18.58 18.85 6,811
10/27/2014 18.58 18.82 18.56 18.64 6,382
10/24/2014 18.71 18.735 18.61 18.7 8,801
10/23/2014 18.59 18.7299 18.59 18.61 7,284
10/22/2014 18.58 18.72 18.56 18.5701 7,568
10/21/2014 18.31 18.54 18.31 18.4933 14,935
10/20/2014 18 18.203 18 18.1702 8,540
10/17/2014 18 18.2399 18 18.04 7,703
10/16/2014 17.58 17.84 17.38 17.77 18,418
10/15/2014 17.66 18 17.47 17.82 69,698
10/14/2014 18.17 18.26 17.76 17.88 13,373
10/13/2014 18.36 18.49 18.18 18.22 12,655
10/10/2014 18.72 18.72 18.35 18.36 10,581
10/09/2014 18.8 18.8 18.7 18.7 9,412
10/08/2014 18.67 18.89 18.6 18.8793 15,046
10/07/2014 18.82 18.87 18.74 18.74 4,495
10/06/2014 18.92 18.92 18.7837 18.82 3,809
10/03/2014 18.95 18.95 18.7501 18.84 2,166
10/02/2014 19.09 19.09 18.7 18.84 19,727
10/01/2014 19.1 19.1022 19.05 19.05 6,398
09/30/2014 19.19 19.21 19.1117 19.15 4,198
09/29/2014 19.05 19.16 19.05 19.1599 6,189
09/26/2014 19.14 19.14 19.074 19.105 8,264
09/25/2014 19.43 19.43 19.114 19.114 17,427
09/24/2014 19.45 19.54 19.36 19.41 9,111
09/23/2014 19.61 19.61 19.43 19.43 7,505
09/22/2014 19.75 19.979 19.61 19.6499 4,695
09/19/2014 19.67 19.86 19.67 19.76 5,948
09/18/2014 19.87 19.87 19.7 19.75 8,784
09/17/2014 19.76 19.91 19.76 19.8 5,236
09/16/2014 19.7 19.8925 19.7 19.85 5,142
09/15/2014 19.84 20.01 19.78 19.78 6,989
09/12/2014 19.954 19.954 19.8 19.82 5,435
09/11/2014 19.95 20.0692 19.94 19.94 6,321
09/10/2014 20.101 20.19 20.07 20.112 26,146
09/09/2014 20.2 20.24 20.14 20.2 4,499
09/08/2014 20.4 20.4 20.32 20.32 7,391
09/05/2014 20.27 20.467 20.25 20.467 11,601
09/04/2014 20.43 20.46 20.31 20.37 6,334
09/03/2014 20.43 20.44 20.31 20.3317 2,703
09/02/2014 20.26 20.28 20.17 20.2301 5,554
08/29/2014 20.27 20.27 20.191 20.2 5,449
08/28/2014 20.19 20.23 20.1 20.22 5,698
08/27/2014 20.08 20.18 20.03 20.14 12,190
08/26/2014 20.3 20.3 20.01 20.04 14,594
08/25/2014 20 20.3734 20 20.2636 8,109
08/22/2014 20.25 20.287 20.1 20.1 12,367
08/21/2014 20.14 20.389 20.14 20.35 23,041
08/20/2014 20.01 20.23 19.96 20.23 14,754
08/19/2014 20.01 20.01 19.89 20 8,068
08/18/2014 19.97 20.0771 19.911 19.99 5,749
08/15/2014 19.91 20.04 19.839 19.845 5,133
08/14/2014 19.79 19.87 19.7883 19.87 1,858
08/13/2014 19.8 19.87 19.65 19.7 5,704
08/12/2014 19.76 19.81 19.72 19.7301 19,624
08/11/2014 19.53 19.73 19.51 19.63 20,579
08/08/2014 19.41 19.47 19.29 19.45 10,223
08/07/2014 19.66 19.66 19.27 19.4 25,201
08/06/2014 19.52 19.64 19.5 19.56 7,709
08/05/2014 19.76 19.7799 19.568 19.568 9,517
08/04/2014 20 20 19.7 19.74 9,029
08/01/2014 19.9 19.98 19.9 19.95 17,426
07/31/2014 20.18 20.19 19.9 19.9 26,992
07/30/2014 20.45 20.45 20.261 20.4 10,520
07/29/2014 20.27 20.43 20.21 20.36 6,404
07/28/2014 20.42 20.43 20.2 20.27 15,817
07/25/2014 20.47 20.56 20.47 20.5 10,637
07/24/2014 20.41 20.49 20.363 20.44 8,511
07/23/2014 20.4 20.41 20.2651 20.4 12,947
07/22/2014 20.21 20.4 20.21 20.33 2,265
07/21/2014 20.2 20.28 20.17 20.2 8,001
07/18/2014 20.27 20.35 20.23 20.25 10,798
07/17/2014 20.35 20.41 20.28 20.31 5,663
07/16/2014 20.41 20.41 20.3119 20.35 11,957
07/15/2014 20.5 20.5 20.3408 20.41 11,360
07/14/2014 20.59 20.74 20.55 20.55 27,114
07/11/2014 20.63 20.672 20.52 20.6 10,084
07/10/2014 20.54 20.7004 20.54 20.67 11,418
07/09/2014 20.59 20.64 20.48 20.59 13,581
07/08/2014 20.57 20.72 20.53 20.65 12,002
07/07/2014 20.85 20.9389 20.7 20.72 15,504
07/03/2014 21.14 21.14 20.85 20.95 22,017
07/02/2014 20.95 21.11 20.9 21 35,941
07/01/2014 20.94 20.97 20.9 20.97 8,262
06/30/2014 20.97 20.97 20.77 20.87 12,178
06/27/2014 20.73 20.8 20.614 20.79 4,428
06/26/2014 20.69 20.746 20.67 20.74 8,118
06/25/2014 20.7 20.77 20.6901 20.7 13,309
06/24/2014 20.626 20.81 20.56 20.7 24,157
06/23/2014 20.64 20.64 20.584 20.59 10,867
06/20/2014 20.76 20.79 20.62 20.65 14,166
06/19/2014 20.729 20.76 20.69 20.73 4,986
06/18/2014 20.58 20.67 20.52 20.67 8,316
06/17/2014 20.57 20.57 20.46 20.52 5,482
06/16/2014 20.48 20.6 20.47 20.47 7,952
06/13/2014 20.39 20.47 20.37 20.47 10,222
06/12/2014 20.52 20.55 20.36 20.37 12,443
06/11/2014 20.75 20.75 20.58 20.6 12,175
06/10/2014 20.84 20.9 20.79 20.79 9,227
06/09/2014 20.66 20.82 20.66 20.8056 13,048
06/06/2014 20.54 20.8 20.48 20.76 40,114
06/05/2014 20.63 20.63 20.41 20.45 23,486
06/04/2014 20.54 20.5652 20.38 20.486 13,846
06/03/2014 20.45 20.55 20.4428 20.54 6,143
06/02/2014 20.73 20.76 20.55 20.58 7,390
05/30/2014 20.59 20.73 20.45 20.7 22,261
05/29/2014 20.44 20.59 20.44 20.58 28,564
05/28/2014 20.38 20.5 20.34 20.42 6,264
05/27/2014 20.45 20.51 20.37 20.4278 21,604
05/23/2014 20.31 20.5 20.31 20.4199 14,755
05/22/2014 20.39 20.51 20.291 20.39 14,649
05/21/2014 20.27 20.33 20.26 20.2999 10,408
05/20/2014 20.36 20.36 20.25 20.26 14,652
05/19/2014 20.33 20.33 20.26 20.28 15,690
05/16/2014 20.29 20.29 20.2 20.2624 4,624
05/15/2014 20.31 20.31 20.26 20.2999 8,896
05/14/2014 20.3 20.46 20.3 20.3101 7,759
05/13/2014 20.32 20.3201 20.3 20.3 8,890
05/12/2014 20.3 20.36 20.19 20.328 30,134
05/09/2014 20.18 20.299 20.15 20.2399 22,766
05/08/2014 20.1001 20.27 20.1001 20.15 12,208
05/07/2014 20.07 20.27 20.07 20.26 29,833
05/06/2014 20.1 20.1499 20 20.06 13,123
05/05/2014 20.08 20.1 20.01 20.09 10,390
05/02/2014 20.1 20.16 20.04 20.044 107,791
05/01/2014 20.07 20.14 19.95 20.14 35,685
04/30/2014 19.9 20.03 19.9 20.0199 8,016
04/29/2014 19.99 20 19.92 19.95 8,809
04/28/2014 19.919 20.01 19.905 19.99 7,224
04/25/2014 19.93 19.93 19.83 19.85 16,603
04/24/2014 20.03 20.06 19.86 19.89 40,870
04/23/2014 19.94 19.99 19.87 19.99 6,524
04/22/2014 19.87 19.922 19.87 19.9 7,817
04/21/2014 19.83 19.92 19.83 19.86 3,376
04/17/2014 19.97 19.97 19.83 19.83 11,406
04/16/2014 19.8501 19.93 19.82 19.8999 8,891
04/15/2014 19.8 19.85 19.63 19.82 8,143
04/14/2014 19.87 19.88 19.8 19.88 6,434
04/11/2014 19.81 19.87 19.8 19.86 6,056
04/10/2014 20.03 20.09 19.9561 19.97 11,632
04/09/2014 20.03 20.05 19.94 20.04 9,623
04/08/2014 19.99 19.99 19.9 19.95 6,468
04/07/2014 20.03 20.03 19.9001 19.92 11,898
04/04/2014 20.05 20.05 19.93 19.97 11,349
04/03/2014 19.74 19.98 19.74 19.9574 16,364
04/02/2014 19.838 19.98 19.78 19.919 9,999
04/01/2014 19.99 19.99 19.82 19.8499 19,938
03/31/2014 19.76 20.12 19.76 19.89 16,577
03/28/2014 19.65 19.83 19.65 19.77 7,721
03/27/2014 19.71 19.71 19.64 19.68 6,871
03/26/2014 19.75 19.81 19.6361 19.6361 7,985
03/25/2014 19.84 19.84 19.64 19.66 10,480
03/24/2014 19.84 19.84 19.65 19.65 9,217
03/21/2014 19.71 19.896 19.71 19.72 10,978
03/20/2014 19.76 19.76 19.6 19.7 7,191
03/19/2014 19.96 19.96 19.71 19.72 11,323
03/18/2014 19.95 19.952 19.8928 19.9 9,711
03/17/2014 19.78 19.909 19.78 19.85 5,615
03/14/2014 19.81 19.81 19.75 19.79 6,591
03/13/2014 19.79 19.8236 19.67 19.752 14,554
03/12/2014 19.92 19.92 19.7485 19.83 18,751
03/11/2014 19.85 19.92 19.82 19.9 7,593
03/10/2014 19.97 19.97 19.76 19.92 8,401
03/07/2014 19.85 19.8952 19.79 19.8952 26,836
03/06/2014 19.79 19.95 19.79 19.85 19,369
03/05/2014 19.96 20.01 19.75 19.89 12,849
03/04/2014 19.85 19.94 19.8 19.9 11,494
03/03/2014 19.99 19.99 19.74 19.85 16,109
02/28/2014 19.98 20.0399 19.93 20.031 6,529
02/27/2014 19.79 19.98 19.79 19.98 7,087
02/26/2014 19.88 19.9 19.84 19.9 6,871
02/25/2014 19.87 19.97 19.85 19.88 23,854
02/24/2014 19.938 19.95 19.74 19.85 21,894
02/21/2014 19.86 19.9799 19.773 19.84 19,140
02/20/2014 19.73 19.85 19.72 19.85 33,711
02/19/2014 19.72 19.85 19.72 19.77 17,279
02/18/2014 19.82 19.8399 19.7745 19.8399 6,683
02/14/2014 19.7225 19.8004 19.7 19.79 14,921
02/13/2014 19.63 19.72 19.63 19.71 13,589
02/12/2014 19.66 19.77 19.66 19.77 8,937
02/11/2014 19.55 19.96 19.55 19.86 32,896
02/10/2014 19.61 19.64 19.44 19.61 9,149
02/07/2014 19.35 19.55 19.35 19.5269 9,786
02/06/2014 19.38 19.4654 19.2145 19.32 5,198
02/05/2014 19.16 19.46 19.15 19.29 8,307
02/04/2014 19.1501 19.23 19.11 19.2035 13,127
02/03/2014 19.32 19.35 19.1268 19.2077 15,557
01/31/2014 19.254 19.47 19.25 19.4 39,089
01/30/2014 19.371 19.42 19.33 19.35 18,955
01/29/2014 19.28 19.34 19.272 19.34 12,212
01/28/2014 19.44 19.44 19.3855 19.41 9,750
01/27/2014 19.41 19.5699 19.4 19.42 23,656
01/24/2014 19.7 19.7 19.53 19.6 14,108
01/23/2014 19.7 19.73 19.65 19.69 9,429
01/22/2014 19.63 19.71 19.63 19.6985 8,715
01/21/2014 19.73 19.75 19.56 19.749 28,676
01/17/2014 19.71 19.74 19.7 19.74 7,982
01/16/2014 19.66 19.67 19.6 19.67 6,393
01/15/2014 19.68 19.68 19.6001 19.63 4,723
01/14/2014 19.6 19.67 19.6 19.64 13,502
01/13/2014 19.6335 19.6899 19.6 19.63 10,426
01/10/2014 19.54 19.68 19.54 19.6552 31,689
01/09/2014 19.65 19.66 19.61 19.62 9,191
01/08/2014 19.65 19.72 19.65 19.66 6,852
01/07/2014 19.63 19.79 19.63 19.66 22,694
01/06/2014 19.74 19.74 19.53 19.7 13,845
01/03/2014 19.7 19.7 19.55 19.61 8,700
01/02/2014 19.9 19.9 19.58 19.62 10,567
12/31/2013 19.98 20.05 19.9318 20.0262 11,806
12/30/2013 19.876 19.9 19.82 19.89 8,822
12/27/2013 19.9 19.9142 19.8001 19.91 5,216
12/26/2013 19.87 19.87 19.72 19.845 8,616
12/24/2013 19.7 19.7 19.57 19.69 9,155
12/23/2013 19.54 19.577 19.36 19.555 27,963
12/20/2013 19.22 19.419 19.168 19.419 16,609
12/19/2013 19.04 19.13 19 19.09 16,292
12/18/2013 19.15 19.27 19.14 19.21 11,864
12/17/2013 19.13 19.26 19.04 19.04 12,477
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?