Gabelli Utility Trust (The) Historical Stock Prices

GUT 
$5.94
*  
0.18
2.94%
Get GUT Alerts
*Delayed - data as of Jun. 29, 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: 1 Year, From 29-JUN-2014 TO 29-JUN-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  6.07  5.89  5.94 416,993
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
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
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
12/01/2014 7.32 7.4 7.3001 7.4 89,925
11/28/2014 7.3 7.35 7.3 7.32 31,634
11/26/2014 7.28 7.34 7.28 7.321 80,533
11/25/2014 7.3 7.3 7.27 7.3 57,467
11/24/2014 7.22 7.27 7.22 7.27 54,829
11/21/2014 7.23 7.27 7.19 7.24 92,412
11/20/2014 7.2 7.22 7.18 7.22 86,873
11/19/2014 7.18 7.21 7.18 7.199 59,412
11/18/2014 7.21 7.22 7.17 7.19 76,233
11/17/2014 7.14 7.22 7.1201 7.202 44,582
11/14/2014 7.2 7.2 7.14 7.14 44,019
11/13/2014 7.17 7.22 7.17 7.18 65,584
11/12/2014 7.28 7.286 7.17 7.18 63,901
11/11/2014 7.29 7.31 7.2701 7.28 36,001
11/10/2014 7.3 7.3 7.28 7.3 36,487
11/07/2014 7.29 7.33 7.2801 7.33 49,852
11/06/2014 7.3 7.3 7.21 7.27 34,942
11/05/2014 7.22 7.2968 7.22 7.29 84,033
11/04/2014 7.2 7.2199 7.15 7.2 47,777
11/03/2014 7.15 7.2 7.13 7.2 64,595
10/31/2014 7.19 7.2 7.17 7.2 42,836
10/30/2014 7.11 7.2199 7.11 7.15 113,534
10/29/2014 7.13 7.1399 7.08 7.0968 66,906
10/28/2014 7.1 7.1299 7.05 7.11 53,196
10/27/2014 7.11 7.12 7.05 7.1 54,879
10/24/2014 7.12 7.1346 7.08 7.09 50,679
10/23/2014 7.17 7.17 7.0713 7.0713 68,971
10/22/2014 7.15 7.16 7.08 7.13 49,141
10/21/2014 7.07 7.13 7.02 7.1284 61,800
10/20/2014 6.93 7.08 6.86 7.04 141,049
10/17/2014 6.8 6.87 6.77 6.86 82,738
10/16/2014 6.55 6.82 6.38 6.74 323,771
10/15/2014 6.95 6.95 6.55 6.72 503,998
10/14/2014 7.12 7.12 6.98 6.99 137,079
10/13/2014 7.08 7.14 7.07 7.09 68,497
10/10/2014 7.1 7.12 7.05 7.11 123,262
10/09/2014 7.15 7.17 7.11 7.11 56,871
10/08/2014 7.14 7.1699 7.12 7.169 56,166
10/07/2014 7.11 7.18 7.11 7.17 68,498
10/06/2014 7.12 7.13 7.1 7.1 52,622
10/03/2014 7.13 7.15 7.1 7.1301 53,608
10/02/2014 7.13 7.14 7.12 7.13 92,429
10/01/2014 7.16 7.16 7.13 7.13 87,685
09/30/2014 7.14 7.18 7.11 7.14 96,918
09/29/2014 7.11 7.16 7.11 7.148 33,579
09/26/2014 7.12 7.1501 7.1 7.13 98,731
09/25/2014 7.11 7.12 7.1 7.1 65,415
09/24/2014 7.15 7.15 7.1 7.1 93,264
09/23/2014 7.17 7.17 7.11 7.13 74,468
09/22/2014 7.15 7.1798 7.13 7.15 53,830
09/19/2014 7.15 7.19 7.1301 7.19 87,009
09/18/2014 7.18 7.18 7.13 7.14 61,853
09/17/2014 7.13 7.18 7.13 7.15 45,490
09/16/2014 7.11 7.17 7.11 7.14 50,691
09/15/2014 7.19 7.2 7.12 7.12 97,090
09/12/2014 7.22 7.24 7.16 7.18 70,854
09/11/2014 7.19 7.24 7.19 7.24 71,095
09/10/2014 7.17 7.21 7.16 7.2 40,007
09/09/2014 7.22 7.22 7.153 7.17 60,235
09/08/2014 7.24 7.24 7.193 7.2 54,271
09/05/2014 7.2 7.23 7.19 7.22 34,208
09/04/2014 7.21 7.2101 7.19 7.2 64,921
09/03/2014 7.22 7.24 7.22 7.2201 44,365
09/02/2014 7.24 7.24 7.2 7.219 65,742
08/29/2014 7.23 7.26 7.21 7.21 48,829
08/28/2014 7.22 7.22 7.2 7.22 44,649
08/27/2014 7.21 7.2201 7.2 7.2199 55,722
08/26/2014 7.25 7.25 7.2 7.2076 78,068
08/25/2014 7.24 7.25 7.24 7.24 52,772
08/22/2014 7.22 7.25 7.17 7.24 85,189
08/21/2014 7.18 7.2 7.16 7.2 53,405
08/20/2014 7.15 7.18 7.14 7.18 77,043
08/19/2014 7.17 7.18 7.15 7.1601 42,716
08/18/2014 7.18 7.18 7.14 7.14 56,312
08/15/2014 7.17 7.19 7.15 7.157 54,799
08/14/2014 7.17 7.19 7.16 7.172 37,633
08/13/2014 7.19 7.2 7.17 7.1801 26,800
08/12/2014 7.2 7.2 7.19 7.1996 32,379
08/11/2014 7.17 7.22 7.17 7.21 51,172
08/08/2014 7.16 7.18 7.14 7.17 51,583
08/07/2014 7.12 7.14 7.11 7.14 72,133
08/06/2014 7.12 7.12 7.1 7.1 49,553
08/05/2014 7.11 7.14 7.1 7.1299 84,530
08/04/2014 7.13 7.148 7.1 7.13 73,592
08/01/2014 7.11 7.13 7.1 7.1 145,081
07/31/2014 7.15 7.15 7.1 7.11 150,337
07/30/2014 7.21 7.21 7.13 7.15 73,572
07/29/2014 7.23 7.23 7.2 7.22 62,419
07/28/2014 7.2 7.22 7.17 7.205 65,174
07/25/2014 7.17 7.18 7.16 7.18 93,021
07/24/2014 7.19 7.19 7.14 7.17 87,352
07/23/2014 7.12 7.16 7.12 7.15 56,689
07/22/2014 7.13 7.14 7.11 7.12 100,162
07/21/2014 7.16 7.16 7.12 7.12 50,930
07/18/2014 7.14 7.19 7.13 7.16 67,712
07/17/2014 7.17 7.19 7.13 7.1401 73,471
07/16/2014 7.23 7.23 7.1849 7.2 60,563
07/15/2014 7.25 7.25 7.16 7.2 77,555
07/14/2014 7.28 7.28 7.2401 7.27 99,991
07/11/2014 7.17 7.25 7.17 7.24 109,473
07/10/2014 7.15 7.25 7.14 7.21 100,393
07/09/2014 7.2 7.2 7.13 7.17 131,004
07/08/2014 7.21 7.23 7.11 7.121 327,639
07/07/2014 7.16 7.21 7.16 7.19 129,306
07/03/2014 7.28 7.28 7.12 7.1319 300,666
07/02/2014 7.43 7.43 7.31 7.31 111,750
07/01/2014 7.37 7.44 7.3382 7.43 119,208
06/30/2014 7.4 7.435 7.32 7.338 192,864
*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?