The Gabelli Global Utility and Income Trust Historical Stock Prices

GLU 
$18.0801
*  
0.08
0.44%
Get GLU Alerts
*Delayed - data as of Jul. 29, 2015 15:23 ET  -  Find a broker to begin trading GLU now
Exchange: AMEX

Community Rating:
View:    GLU Real Time
 
 
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 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:23  17.82  18.09  18  18.0801 4,575
07/28/2015 17.88 18.0001 17.81 18.0001 5,581
07/27/2015 17.96 18.22 17.89 18.11 3,423
07/24/2015 18.05 18.09 17.8 18.09 11,879
07/23/2015 18.06 18.119 17.85 17.98 5,059
07/22/2015 18.15 18.25 18.01 18.01 2,694
07/21/2015 18.3 18.43 18.184 18.19 7,186
07/20/2015 18.34 18.5 18.22 18.29 5,664
07/17/2015 18.45 18.5599 18.4245 18.47 1,972
07/16/2015 18.49 18.79 18.248 18.48 7,982
07/15/2015 18.37 18.49 18.28 18.34 5,564
07/14/2015 18.46 18.46 18.38 18.39 2,635
07/13/2015 18.38 18.4799 18.24 18.44 12,029
07/10/2015 18.0399 18.36 18.0399 18.22 1,764
07/09/2015 17.91 18.28 17.91 17.93 10,508
07/08/2015 17.97 18.03 17.83 17.83 3,615
07/07/2015 18 18.2 17.86 18.1 11,994
07/06/2015 18.29 18.29 18 18.0299 10,302
07/02/2015 18 18.3199 17.85 18.23 4,782
07/01/2015 18.2 18.31 18.08 18.08 7,863
06/30/2015 18.13 18.2686 18.13 18.1716 2,543
06/29/2015 18.26 18.53 18.06 18.19 6,218
06/26/2015 18.61 18.61 18.39 18.39 3,841
06/25/2015 18.73 18.73 18.5306 18.55 2,273
06/24/2015 18.68 18.77 18.6201 18.67 12,136
06/23/2015 18.73 18.88 18.4144 18.752 15,334
06/22/2015 18.42 18.67 18.42 18.59 12,707
06/19/2015 18.41 18.58 18.36 18.36 11,167
06/18/2015 18.45 18.635 18.18 18.545 20,788
06/17/2015 18.61 18.61 18.23 18.5699 9,630
06/16/2015 18.86 18.86 18.44 18.4816 3,997
06/15/2015 18.47 18.533 18.33 18.42 6,147
06/12/2015 18.72 18.72 18.45 18.56 4,788
06/11/2015 18.94 19.1 18.75 18.84 7,168
06/10/2015 18.78 18.98 18.78 18.78 8,532
06/09/2015 18.9 19.07 18.74 18.745 8,065
06/08/2015 19.29 19.29 18.8596 18.8596 6,115
06/05/2015 19.28 19.295 18.95 18.9785 4,938
06/04/2015 19.0001 19.3 19.0001 19.26 10,155
06/03/2015 19.18 19.18 19.0533 19.117 11,949
06/02/2015 19.01 19.18 18.98 19.1357 12,919
06/01/2015 19.2177 19.2177 19.06 19.14 14,152
05/29/2015 19.149 19.2 19.1 19.18 8,683
05/28/2015 19.16 19.18 18.99 19.18 8,946
05/27/2015 19.24 19.31 19 19.288 12,184
05/26/2015 19.43 19.43 19.43 19.43 00
05/22/2015 19.5 19.5 19.32 19.43 11,618
05/21/2015 19.42 19.5 19.3 19.5 6,764
05/20/2015 19.26 19.39 19.22 19.33 4,178
05/19/2015 19.45 19.45 19.2505 19.32 11,534
05/18/2015 19.24 19.44 19.24 19.36 2,421
05/15/2015 19.28 19.4447 19.28 19.37 9,385
05/14/2015 19.2 19.34 19.1401 19.22 17,278
05/13/2015 19.17 19.38 19.09 19.09 10,736
05/12/2015 19.07 19.52 18.98 19.16 18,679
05/11/2015 19.36 19.36 19.18 19.221 6,358
05/08/2015 19.16 19.35 19.16 19.35 2,174
05/07/2015 19.03 19.1 18.98 19.07 4,167
05/06/2015 19.2 19.24 18.9461 18.96 5,124
05/05/2015 19.4 19.41 19.2264 19.2264 14,093
05/04/2015 19.46 19.48 19.357 19.43 11,866
05/01/2015 19.23 19.412 19.23 19.38 7,314
04/30/2015 19.47 19.49 19.13 19.3099 18,326
04/29/2015 19.3 19.45 19.3 19.431 5,620
04/28/2015 19.5 19.59 19.45 19.59 15,073
04/27/2015 19.42 19.49 19.3527 19.49 10,886
04/24/2015 19.3 19.5 19.3 19.42 21,568
04/23/2015 19.16 19.39 19.0426 19.39 10,612
04/22/2015 18.97 19.39 18.93 19.09 10,920
04/21/2015 18.88 19.01 18.87 18.88 12,933
04/20/2015 18.94 19.05 18.8801 18.97 7,214
04/17/2015 18.9799 18.9799 18.78 18.81 6,313
04/16/2015 19 19 18.79 19 29,695
04/15/2015 19 19 18.84 19 15,918
04/14/2015 18.84 18.98 18.751 18.9565 7,311
04/13/2015 18.97 19.06 18.89 18.89 11,023
04/10/2015 18.89 19.07 18.78 19.07 15,857
04/09/2015 18.68 18.84 18.6 18.84 27,034
04/08/2015 18.77 19.089 18.67 18.75 18,460
04/07/2015 18.99 18.99 18.77 18.8416 12,106
04/06/2015 18.65 18.9883 18.65 18.93 21,476
04/02/2015 18.6 18.69 18.47 18.62 32,616
04/01/2015 18.32 18.776 18.31 18.56 38,390
03/31/2015 18.64 18.6915 18.5301 18.54 4,659
03/30/2015 18.67 18.8 18.6404 18.8 8,028
03/27/2015 18.51 18.6 18.494 18.6 5,059
03/26/2015 18.58 18.66 18.5581 18.58 1,690
03/25/2015 18.9 18.98 18.74 18.74 4,298
03/24/2015 18.97 18.99 18.85 18.99 5,460
03/23/2015 18.69 18.8999 18.69 18.88 13,472
03/20/2015 18.66 18.73 18.4701 18.7 20,527
03/19/2015 18.67 19.029 18.5072 18.56 14,105
03/18/2015 18.29 18.7 18.29 18.62 17,263
03/17/2015 18.34 18.35 18.23 18.34 13,798
03/16/2015 18.34 18.46 18.2801 18.31 13,149
03/13/2015 18.39 18.39 18.22 18.3 4,763
03/12/2015 18.5723 18.5723 18.4623 18.5 5,196
03/11/2015 18.45 19.05 18.29 18.39 15,941
03/10/2015 18.45 18.63 18.42 18.44 6,277
03/09/2015 18.67 18.75 18.55 18.65 16,122
03/06/2015 19 19 18.73 18.73 14,226
03/05/2015 18.92 19.1899 18.92 19.11 5,406
03/04/2015 19 19.1 18.8401 19.05 11,215
03/03/2015 19.14 19.49 19.06 19.11 12,065
03/02/2015 19.31 19.37 19.13 19.14 18,866
02/27/2015 19.324 19.5 19.1 19.265 14,866
02/26/2015 19.41 19.41 19.235 19.36 4,134
02/25/2015 19.44 19.54 19.3967 19.47 5,110
02/24/2015 19.59 19.69 19.39 19.439 19,512
02/23/2015 19.5 19.5 19.27 19.4699 10,348
02/20/2015 19.49 19.5004 19.28 19.5004 8,201
02/19/2015 19.46 19.46 19.25 19.35 5,485
02/18/2015 19.36 19.41 19.09 19.41 4,529
02/17/2015 19.26 19.4199 19.25 19.27 5,435
02/13/2015 19.45 19.54 19.43 19.46 6,827
02/12/2015 19.34 19.5399 19.29 19.45 5,125
02/11/2015 19.23 19.53 19.23 19.4033 1,815
02/10/2015 19.23 19.3 19.0301 19.23 8,080
02/09/2015 19.49 19.49 19.35 19.35 5,637
02/06/2015 19.59 19.75 19.49 19.52 9,595
02/05/2015 19.46 19.7799 19.46 19.608 5,453
02/04/2015 19.46 19.47 19.27 19.47 2,907
02/03/2015 19.191 19.42 19.191 19.404 3,407
02/02/2015 19.23 19.2799 19.02 19.2304 6,053
01/30/2015 19.3 19.38 19.09 19.15 7,235
01/29/2015 19.13 19.42 19.1101 19.3 6,832
01/28/2015 19.55 19.55 19.31 19.31 4,428
01/27/2015 19.42 19.5462 19.36 19.39 6,357
01/26/2015 19.33 19.6 19.33 19.595 5,570
01/23/2015 19.66 19.66 19.33 19.36 2,627
01/22/2015 19.68 19.68 19.3117 19.65 11,193
01/21/2015 19.35 19.502 19.336 19.45 6,713
01/20/2015 19.22 19.61 19.101 19.36 14,532
01/16/2015 18.75 19.16 18.75 19.13 9,457
01/15/2015 18.68 19.18 18.68 18.83 8,570
01/14/2015 18.69 18.8 18.581 18.77 7,643
01/13/2015 18.751 18.89 18.69 18.78 15,082
01/12/2015 18.76 18.84 18.58 18.76 20,701
01/09/2015 18.84 19.0499 18.81 18.82 5,363
01/08/2015 18.83 18.93 18.7401 18.87 4,428
01/07/2015 18.72 18.76 18.63 18.63 4,870
01/06/2015 18.57 18.76 18.45 18.51 8,288
01/05/2015 19.27 19.27 18.64 18.78 9,138
01/02/2015 19.55 19.55 19.2 19.34 6,093
12/31/2014 19.59 19.66 19.31 19.4348 4,434
12/30/2014 19.53 19.8088 19.46 19.508 4,213
12/29/2014 19.8 19.8395 19.565 19.66 3,124
12/26/2014 19.39 19.64 19.38 19.64 7,803
12/24/2014 19.45 19.57 19.39 19.47 1,872
12/23/2014 19.18 19.3499 19.06 19.32 14,732
12/22/2014 19.19 19.48 19.06 19.14 8,185
12/19/2014 19 19.19 18.94 19.17 9,654
12/18/2014 18.87 19.043 18.84 19.03 11,851
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?