Gabelli Utility Trust (The) Historical Stock Prices

GUT 
$6.08
*  
0.04
0.65%
Get GUT Alerts
*Delayed - data as of Jul. 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 28-APR-2015 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.
16:00  6.12  6.13  6.07  6.08 85,742
07/28/2015 6.11 6.13 6.07 6.08 85,742
07/27/2015 6.11 6.17 6.11 6.12 71,388
07/24/2015 6.17 6.19 6.12 6.18 89,796
07/23/2015 6.15 6.15 6.1 6.1232 90,867
07/22/2015 6.24 6.2404 6.2 6.202 48,573
07/21/2015 6.33 6.36 6.21 6.23 96,118
07/20/2015 6.45 6.458 6.34 6.35 56,904
07/17/2015 6.47 6.5 6.4398 6.47 75,379
07/16/2015 6.38 6.49 6.38 6.49 60,008
07/15/2015 6.28 6.43 6.26 6.4 110,783
07/14/2015 6.28 6.33 6.28 6.32 98,336
07/13/2015 6.25 6.31 6.25 6.3 70,071
07/10/2015 6.22 6.29 6.22 6.26 95,390
07/09/2015 6.25 6.261 6.2 6.2216 61,284
07/08/2015 6.22 6.27 6.22 6.23 64,344
07/07/2015 6.2 6.27 6.16 6.25 191,616
07/06/2015 6.05 6.22 6.02 6.2 136,541
07/02/2015 6.12 6.2 6.12 6.2 145,377
07/01/2015 6.02 6.12 6.02 6.1 148,631
06/30/2015 5.95 6.06 5.94 6.02 211,257
06/29/2015 6 6.07 5.89 5.94 416,993
06/26/2015 6.22 6.26 6.1 6.12 283,804
06/25/2015 6.54 6.54 6.24 6.26 260,909
06/24/2015 6.5 6.5502 6.5 6.51 152,097
06/23/2015 6.66 6.68 6.52 6.55 224,253
06/22/2015 6.75 6.82 6.65 6.66 180,552
06/19/2015 6.9 6.9 6.8 6.8 52,662
06/18/2015 6.85 6.91 6.84 6.9 51,876
06/17/2015 6.82 6.85 6.8 6.81 55,980
06/16/2015 6.89 6.9 6.81 6.82 67,643
06/15/2015 6.9 6.93 6.86 6.88 85,902
06/12/2015 6.95 6.95 6.87 6.92 78,316
06/11/2015 7.1 7.11 6.98 6.99 129,909
06/10/2015 7 7.11 7 7.11 48,427
06/09/2015 7.03 7.0443 7 7 84,802
06/08/2015 7.02 7.04 7.01 7.03 34,678
06/05/2015 7 7.08 7 7 97,270
06/04/2015 7.04 7.11 7.01 7.06 75,028
06/03/2015 7.06 7.06 7.01 7.02 92,774
06/02/2015 7.06 7.07 7.02 7.0544 73,406
06/01/2015 7.04 7.0999 7.04 7.06 65,280
05/29/2015 7.03 7.06 7.03 7.0484 41,643
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
*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?