Gabelli Utility Trust (The) Historical Stock Prices

GUT 
$7.0332
*  
0.0268
0.38%
Get GUT Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading GUT now
Exchange: NYSE

Community Rating:
View:    GUT Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-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.
16:00  7.04  7.08  7.03  7.0332 48,443
05/28/2015 7.08 7.08 7.03 7.0332 48,443
05/27/2015 7.04 7.1 7.04 7.06 61,762
05/26/2015 7.12 7.13 7.06 7.06 62,741
05/22/2015 7.13 7.17 7.1 7.11 79,393
05/21/2015 7.11 7.16 7.08 7.16 67,027
05/20/2015 7.09 7.11 7.09 7.109 30,185
05/19/2015 7.07 7.14 7.07 7.11 52,841
05/18/2015 7.11 7.11 7.05 7.09 47,481
05/15/2015 7.01 7.11 7.01 7.09 50,806
05/14/2015 7.07 7.11 7.01 7.02 114,411
05/13/2015 7.04 7.08 7.0117 7.06 127,039
05/12/2015 7.03 7.06 7.01 7.06 83,914
05/11/2015 7.08 7.1478 7.08 7.1 44,450
05/08/2015 7.11 7.2 7.09 7.1 95,169
05/07/2015 7.13 7.1481 7.1 7.13 60,647
05/06/2015 7.16 7.18 7.04 7.1199 99,686
05/05/2015 7.22 7.22 7.15 7.15 101,863
05/04/2015 7.21 7.25 7.21 7.23 50,966
05/01/2015 7.2 7.23 7.1723 7.2 38,164
04/30/2015 7.19 7.2022 7.16 7.2 52,432
04/29/2015 7.18 7.24 7.15 7.2 42,056
04/28/2015 7.17 7.21 7.1622 7.2 31,887
04/27/2015 7.23 7.23 7.15 7.16 50,079
04/24/2015 7.22 7.24 7.21 7.21 64,171
04/23/2015 7.22 7.24 7.18 7.19 86,842
04/22/2015 7.17 7.25 7.15 7.22 91,389
04/21/2015 7.2 7.22 7.16 7.17 36,785
04/20/2015 7.2 7.22 7.182 7.2 105,184
04/17/2015 7.18 7.21 7.18 7.19 38,232
04/16/2015 7.21 7.21 7.16 7.21 47,392
04/15/2015 7.188 7.22 7.188 7.21 27,853
04/14/2015 7.18 7.22 7.16 7.18 61,255
04/13/2015 7.21 7.22 7.17 7.21 72,555
04/10/2015 7.23 7.25 7.2 7.22 33,984
04/09/2015 7.25 7.25 7.1953 7.21 18,464
04/08/2015 7.19 7.24 7.18 7.24 42,863
04/07/2015 7.22 7.22 7.19 7.2065 32,030
04/06/2015 7.2 7.25 7.18 7.19 62,339
04/02/2015 7.16 7.2194 7.15 7.21 120,893
04/01/2015 7.14 7.17 7.101 7.17 48,636
03/31/2015 7.13 7.15 7.1098 7.12 45,519
03/30/2015 7.1 7.15 7.09 7.12 87,489
03/27/2015 7.07 7.1399 7.06 7.12 46,876
03/26/2015 7.1 7.12 7.07 7.08 22,114
03/25/2015 7.16 7.163 7.08 7.14 63,017
03/24/2015 7.16 7.18 7.11 7.14 65,518
03/23/2015 7.11 7.15 7.1088 7.15 46,023
03/20/2015 7.14 7.14 7.06 7.09 49,168
03/19/2015 7.09 7.12 7.06 7.09 70,210
03/18/2015 7.03 7.09 7 7.08 66,139
03/17/2015 7.16 7.17 6.99 6.99 175,133
03/16/2015 7.11 7.2 7.11 7.16 55,832
03/13/2015 7.18 7.2 7.1 7.12 74,327
03/12/2015 7.12 7.2 7.12 7.2 60,895
03/11/2015 7.1 7.11 7.08 7.1 45,917
03/10/2015 7.1 7.12 7.05 7.1 61,091
03/09/2015 7.09 7.15 7.08 7.14 62,341
03/06/2015 7.2 7.2 7.08 7.08 145,616
03/05/2015 7.22 7.24 7.22 7.22 54,841
03/04/2015 7.23 7.23 7.2 7.22 53,535
03/03/2015 7.21 7.2399 7.16 7.23 50,167
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
*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?