Gabelli Utility Trust (The) Common Stock Historical Stock Prices

GUT 
$6.29
*  
0.049
0.79%
Get GUT Alerts
*Delayed - data as of Apr. 29, 2016 14:00 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 28-JAN-2016 TO 28-APR-2016

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.
14:00 6.25 6.31 6.24 6.29 74,784
04/28/2016 6.17 6.25 6.17 6.241 44,984
04/27/2016 6.15 6.22 6.1301 6.19 55,786
04/26/2016 6.06 6.149 6.04 6.14 52,444
04/25/2016 6.04 6.07 6.03 6.0399 55,209
04/22/2016 6.02 6.1 6.02 6.07 80,567
04/21/2016 6.03 6.04 5.99 6.01 160,354
04/20/2016 6.07 6.07 6 6 97,520
04/19/2016 6.07 6.0824 6.027 6.04 55,706
04/18/2016 6.01 6.05 6 6.02 88,705
04/15/2016 6.07 6.0727 6.0001 6.03 106,477
04/14/2016 6.07 6.07 6.03 6.06 41,523
04/13/2016 6.11 6.1389 6.03 6.035 80,720
04/12/2016 6.14 6.1499 6.1 6.12 33,361
04/11/2016 6.07 6.17 6.07 6.12 96,961
04/08/2016 6.05 6.1399 6.02 6.0738 104,028
04/07/2016 6.07 6.1 6.03 6.05 68,938
04/06/2016 6.07 6.1114 6.07 6.107 40,851
04/05/2016 6.13 6.151 6.07 6.09 52,656
04/04/2016 6.22 6.224 6.12 6.13 48,256
04/01/2016 6.11 6.1799 6.05 6.179 113,727
03/31/2016 6.27 6.28 6.13 6.18 96,379
03/30/2016 6.2 6.29 6.1901 6.24 59,313
03/29/2016 6.11 6.18 6.08 6.17 71,946
03/28/2016 6.07 6.17 6.0606 6.1 58,626
03/24/2016 6.19 6.35 6.0241 6.03 102,068
03/23/2016 6.28 6.3589 6.2 6.24 65,172
03/22/2016 6.23 6.3 6.19 6.24 65,436
03/21/2016 6.29 6.336 6.24 6.24 55,353
03/18/2016 6.31 6.44 6.3 6.3 78,950
03/17/2016 6.34 6.44 6.2709 6.28 69,900
03/16/2016 6.28 6.38 6.26 6.3 65,896
03/15/2016 6.17 6.3 6.17 6.28 36,011
03/14/2016 6.21 6.3097 6.15 6.15 66,680
03/11/2016 6.33 6.39 6.33 6.33 114,890
03/10/2016 6.32 6.45 6.31 6.43 92,361
03/09/2016 6.29 6.29 6.2301 6.29 40,627
03/08/2016 6.34 6.354 6.25 6.25 51,438
03/07/2016 6.17 6.32 6.1525 6.32 73,550
03/04/2016 6.09 6.2399 6.07 6.16 81,512
03/03/2016 6.06 6.13 6.03 6.0901 46,150
03/02/2016 5.95 6.08 5.95 6.07 60,092
03/01/2016 5.95 6 5.9401 5.9701 56,048
02/29/2016 5.85 5.9737 5.85 5.97 32,638
02/26/2016 5.88 6 5.85 5.901 52,555
02/25/2016 5.83 5.94 5.7875 5.9 47,670
02/24/2016 5.8 5.9 5.7801 5.832 67,876
02/23/2016 5.71 5.84 5.71 5.83 57,078
02/22/2016 5.69 5.75 5.69 5.72 61,788
02/19/2016 5.67 5.72 5.6654 5.7 66,036
02/18/2016 5.66 5.68 5.64 5.68 49,599
02/17/2016 5.68 5.69 5.63 5.67 77,735
02/16/2016 5.6 5.69 5.58 5.67 58,255
02/12/2016 5.61 5.61 5.5 5.54 99,234
02/11/2016 5.74 5.85 5.59 5.63 83,677
02/10/2016 5.82 5.8599 5.75 5.75 77,962
02/09/2016 5.87 5.87 5.8037 5.85 56,011
02/08/2016 5.96 5.9863 5.87 5.92 58,642
02/05/2016 5.9904 6.0299 5.97 6 24,514
02/04/2016 6.02 6.09 5.95 6.02 70,889
02/03/2016 6.04 6.09 5.98 6.05 81,351
02/02/2016 5.99 6.0599 5.99 6.03 45,930
02/01/2016 6 6.0899 5.9931 6.05 91,202
01/29/2016 5.9 6 5.9 6 126,181
01/28/2016 5.78 5.88 5.77 5.87 44,279
*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?