Gabelli Utility Trust (The) Historical Stock Prices

GUT 
$7.17
*  
0.03
0.42%
Get GUT Alerts
*Delayed - data as of Mar. 3, 2015 11:30 ET  -  Find a broker to begin trading GUT now
Exchange: NYSE

Community Rating:
View:    GUT 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: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
11:30  7.17  7.21  7.164  7.17 13,262
03/02/2015 7.23 7.23 7.1 7.2 133,076
02/27/2015 7.2 7.23 7.17 7.218 50,463
02/26/2015 7.19 7.23 7.17 7.2 21,515
02/25/2015 7.26 7.28 7.18 7.21 63,609
02/24/2015 7.21 7.29 7.21 7.28 83,347
02/23/2015 7.23 7.25 7.2101 7.24 45,341
02/20/2015 7.21 7.23 7.12 7.22 143,297
02/19/2015 7.19 7.24 7.15 7.18 75,398
02/18/2015 7.11 7.2 7.1 7.1732 135,480
02/17/2015 7.13 7.1399 7.1 7.1116 76,377
02/13/2015 7.2456 7.2456 7.08 7.11 193,254
02/12/2015 7.23 7.26 7.21 7.22 59,562
02/11/2015 7.27 7.27 7.21 7.23 72,225
02/10/2015 7.26 7.28 7.22 7.27 91,313
02/09/2015 7.26 7.33 7.26 7.2832 69,527
02/06/2015 7.4 7.4 7.2599 7.2701 121,537
02/05/2015 7.38 7.44 7.38 7.4 53,308
02/04/2015 7.37 7.42 7.37 7.39 64,870
02/03/2015 7.37 7.42 7.3699 7.4 74,016
02/02/2015 7.35 7.371 7.31 7.3501 77,896
01/30/2015 7.4 7.41 7.33 7.3516 29,095
01/29/2015 7.34 7.43 7.3304 7.43 30,661
01/28/2015 7.4 7.42 7.35 7.36 46,522
01/27/2015 7.37 7.42 7.37 7.39 65,225
01/26/2015 7.41 7.41 7.3725 7.39 58,322
01/23/2015 7.41 7.413 7.37 7.398 64,492
01/22/2015 7.42 7.42 7.35 7.389 58,643
01/21/2015 7.38 7.42 7.34 7.41 43,441
01/20/2015 7.35 7.39 7.32 7.37 64,538
01/16/2015 7.33 7.39 7.312 7.35 64,843
01/15/2015 7.27 7.36 7.2501 7.34 111,699
01/14/2015 7.19 7.3 7.18 7.2893 57,637
01/13/2015 7.34 7.38 7.24 7.25 50,425
01/12/2015 7.31 7.36 7.25 7.36 43,672
01/09/2015 7.3599 7.38 7.3098 7.34 49,102
01/08/2015 7.35 7.39 7.32 7.36 60,261
01/07/2015 7.28 7.32 7.2 7.31 52,649
01/06/2015 7.22 7.3299 7.19 7.22 59,789
01/05/2015 7.3 7.3 7.19 7.21 79,652
01/02/2015 7.35 7.35 7.27 7.32 27,058
12/31/2014 7.39 7.47 7.31 7.32 59,977
12/30/2014 7.44 7.45 7.34 7.36 31,062
12/29/2014 7.41 7.48 7.38 7.46 57,338
12/26/2014 7.42 7.46 7.4 7.42 45,436
12/24/2014 7.38 7.44 7.38 7.41 33,845
12/23/2014 7.33 7.45 7.33 7.45 71,855
12/22/2014 7.3 7.32 7.26 7.3 66,612
12/19/2014 7.37 7.39 7.23 7.3 71,620
12/18/2014 7.3 7.39 7.28 7.34 85,010
12/17/2014 7.15 7.3 7.15 7.26 73,196
12/16/2014 7.18 7.2458 7.1 7.184 31,746
12/15/2014 7.2 7.21 7.1 7.18 80,637
12/12/2014 7.25 7.29 7.2 7.22 45,886
12/11/2014 7.23 7.27 7.21 7.2568 51,726
12/10/2014 7.27 7.27 7.18 7.2 73,731
12/09/2014 7.22 7.322 7.21 7.3 50,130
12/08/2014 7.18 7.26 7.18 7.23 71,688
12/05/2014 7.33 7.34 7.21 7.2343 110,527
12/04/2014 7.39 7.46 7.34 7.36 83,172
12/03/2014 7.49 7.49 7.38 7.4232 106,556
12/02/2014 7.38 7.5 7.38 7.49 116,764
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?