The Gabelli Global Utility and Income Trust Historical Stock Prices

GLU 
$20.3772
*  
0.1772
0.88%
Get GLU Alerts
*Delayed - data as of Jul. 22, 2014 14:42 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 for next time

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

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:42  20.28  20.40  20.21  20.3772 1,687
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
12/16/2013 19.25 19.31 19.1401 19.2201 11,465
12/13/2013 19.25 19.25 19.09 19.14 11,563
12/12/2013 19.18 19.26 19.082 19.1987 12,728
12/11/2013 19.19 19.27 19.06 19.0755 7,315
12/10/2013 19.47 19.47 19.19 19.2 24,149
12/09/2013 19.49 19.49 19.31 19.414 9,353
12/06/2013 19.44 19.45 19.3 19.4 6,275
12/05/2013 19.31 19.48 19.31 19.34 5,872
12/04/2013 19.38 19.5 19.25 19.44 21,130
12/03/2013 19.51 19.53 19.5052 19.52 1,994
12/02/2013 19.53 19.6147 19.5 19.55 8,746
11/29/2013 19.4 19.5601 19.4 19.5601 2,620
11/27/2013 19.65 19.65 19.46 19.5 9,393
11/26/2013 19.55 19.55 19.4585 19.51 20,681
11/25/2013 19.51 19.68 19.51 19.54 6,198
11/22/2013 19.6 19.68 19.598 19.6 13,994
11/21/2013 19.68 19.68 19.6 19.6 6,057
11/20/2013 19.5 19.63 19.46 19.55 17,243
11/19/2013 19.51 19.66 19.5 19.57 4,300
11/18/2013 19.5 19.6 19.5 19.55 11,640
11/15/2013 19.79 19.79 19.5 19.51 58,773
11/14/2013 19.51 19.649 19.51 19.64 5,564
11/13/2013 19.62 19.64 19.59 19.59 8,620
11/12/2013 19.57 19.6 19.54 19.56 2,946
11/11/2013 19.788 19.79 19.72 19.76 12,558
11/08/2013 19.78 19.8 19.73 19.75 9,600
11/07/2013 20.09 20.09 19.84 19.85 3,851
11/06/2013 19.95 19.999 19.92 19.95 7,870
11/05/2013 19.98 19.98 19.89 19.89 425
11/04/2013 20 20.01 19.891 19.98 29,200
11/01/2013 20.08 20.08 19.89 20 12,260
10/31/2013 20.0222 20.2282 20 20 6,955
10/30/2013 20.1 20.15 20.06 20.13 4,951
10/29/2013 19.93 20.18 19.93 20.15 7,443
10/28/2013 20.27 20.27 20.06 20.07 18,447
10/25/2013 19.98 20.15 19.98 20.15 21,363
10/24/2013 20.15 20.1732 20.096 20.1201 3,601
10/23/2013 19.78 20.089 19.71 20.06 16,855
10/22/2013 19.92 19.94 19.909 19.94 11,458
10/21/2013 19.8545 19.8545 19.78 19.78 8,243
10/18/2013 19.7 19.8465 19.7 19.8465 4,493
10/17/2013 19.56 19.7 19.53 19.6871 6,095
10/16/2013 19.44 19.77 19.38 19.63 25,475
10/15/2013 19.83 19.8768 19.51 19.51 4,330
10/14/2013 19.64 19.9 19.64 19.83 6,775
10/11/2013 19.7 19.9 19.7 19.9 9,173
10/10/2013 19.8 19.8 19.75 19.779 1,637
10/09/2013 19.79 19.79 19.691 19.7645 8,089
10/08/2013 19.53 19.74 19.38 19.74 4,379
10/07/2013 19.38 19.55 19.38 19.5326 2,207
10/04/2013 19.64 19.64 19.59 19.59 850
10/03/2013 19.73 19.73 19.35 19.55 7,267
10/02/2013 19.68 19.75 19.68 19.74 5,800
10/01/2013 19.68 19.7 19.59 19.7 3,404
09/30/2013 19.64 19.65 19.3516 19.65 3,239
09/27/2013 19.68 19.699 19.65 19.65 1,330
09/26/2013 19.6001 19.69 19.6001 19.68 1,300
09/25/2013 19.77 19.789 19.6 19.699 5,025
09/24/2013 19.655 19.73 19.59 19.674 3,931
09/23/2013 19.7 19.7 19.47 19.51 11,944
09/20/2013 19.799 19.799 19.34 19.62 13,249
09/19/2013 19.8 19.88 19.62 19.72 20,357
09/18/2013 19.63 19.85 19.5 19.8 7,285
09/17/2013 19.42 19.61 19.42 19.5 8,653
09/16/2013 19.589 19.6 19.5 19.5 1,912
09/13/2013 19.46 19.59 19.33 19.36 37,042
09/12/2013 19.54 19.54 19.42 19.5 1,500
09/11/2013 19.5 19.72 19.42 19.55 4,492
09/10/2013 19.59 19.59 19.46 19.5136 4,430
09/09/2013 19.55 19.59 19.3 19.45 7,200
09/06/2013 19.63 19.64 19.49 19.56 6,247
09/05/2013 19.47 19.566 19.41 19.484 6,008
09/04/2013 19.37 19.53 19.35 19.47 17,362
09/03/2013 19.46 19.56 19.22 19.395 22,091
08/30/2013 19.3 19.5232 19.3 19.46 2,173
08/29/2013 19.38 19.43 19.35 19.42 5,820
08/28/2013 19.35 19.49 19.35 19.48 12,503
08/27/2013 19.5 19.53 19.35 19.47 11,833
08/26/2013 19.556 19.57 19.4 19.55 30,905
08/23/2013 19.48 19.71 19.4 19.5102 22,145
08/22/2013 19.21 19.44 19.21 19.35 8,127
08/21/2013 19.4 19.43 19.2024 19.35 25,655
08/20/2013 19.34 19.57 19.34 19.56 16,588
08/19/2013 19.56 19.56 19.39 19.43 8,137
08/16/2013 19.56 19.56 19.31 19.4815 15,539
08/15/2013 19.7 19.71 19.431 19.5 8,252
08/14/2013 19.76 19.9 19.6901 19.87 18,111
08/13/2013 19.9 19.97 19.801 19.94 18,402
08/12/2013 19.72 19.95 19.72 19.9 5,113
08/09/2013 20.13 20.13 19.89 19.89 3,668
08/08/2013 20.02 20.05 19.96 20.04 18,944
08/07/2013 19.81 20.029 19.81 19.97 14,592
08/06/2013 20.05 20.09 19.9 19.94 19,408
08/05/2013 19.99 20.0499 19.96 19.97 12,240
08/02/2013 20.03 20.069 19.96 20.05 4,692
08/01/2013 19.9 20.19 19.9 20.0701 15,257
07/31/2013 20 20 19.87 19.91 5,048
07/30/2013 19.9 20.04 19.9 20.01 14,873
07/29/2013 19.83 19.94 19.83 19.94 5,113
07/26/2013 19.874 20.0499 19.8 19.94 11,015
07/25/2013 20 20.11 19.8 19.94 41,460
07/24/2013 20.2 20.2 19.9 19.9 25,666
07/23/2013 19.88 20.05 19.88 20.04 45,437
07/22/2013 19.9 19.98 19.88 19.9194 34,006
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?