Gabelli Utility Trust (The) Common Stock Historical Stock Prices

GUT 
$6.704
*  
0.016
0.24%
Get GUT Alerts
*Delayed - data as of Mar. 30, 2017 10:22 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 29-DEC-2016 TO 29-MAR-2017

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.
10:22 6.68 6.71 6.69 6.704 11,905
03/29/2017 6.68 6.73 6.68 6.72 36,352
03/28/2017 6.66 6.69 6.65 6.66 59,092
03/27/2017 6.69 6.7 6.659 6.6718 62,091
03/24/2017 6.72 6.72 6.65 6.7 69,956
03/23/2017 6.67 6.73 6.665 6.7 89,359
03/22/2017 6.64 6.699 6.62 6.65 50,249
03/21/2017 6.58 6.65 6.58 6.65 55,768
03/20/2017 6.64 6.64 6.58 6.58 50,691
03/17/2017 6.65 6.65 6.59 6.64 81,254
03/16/2017 6.63 6.66 6.61 6.62 45,131
03/15/2017 6.57 6.64 6.54 6.64 73,255
03/14/2017 6.59 6.62 6.59 6.59 56,315
03/13/2017 6.61 6.64 6.58 6.6 91,569
03/10/2017 6.63 6.64 6.6 6.6307 71,595
03/09/2017 6.61 6.64 6.58 6.62 87,568
03/08/2017 6.59 6.62 6.59 6.61 75,425
03/07/2017 6.59 6.61 6.58 6.59 64,963
03/06/2017 6.58 6.6 6.54 6.59 88,043
03/03/2017 6.58 6.61 6.54 6.6 49,256
03/02/2017 6.58 6.61 6.5401 6.569 79,789
03/01/2017 6.57 6.62 6.55 6.57 175,565
02/28/2017 6.6 6.635 6.5924 6.61 55,949
02/27/2017 6.62 6.64 6.6116 6.62 66,324
02/24/2017 6.61 6.65 6.59 6.64 65,770
02/23/2017 6.62 6.6499 6.58 6.6 104,634
02/22/2017 6.63 6.64 6.6 6.61 49,200
02/21/2017 6.6 6.65 6.57 6.64 94,553
02/17/2017 6.56 6.6 6.55 6.59 65,935
02/16/2017 6.6 6.6 6.55 6.55 80,324
02/15/2017 6.59 6.6837 6.58 6.59 43,923
02/14/2017 6.57 6.6 6.57 6.599 55,156
02/13/2017 6.6 6.6141 6.58 6.58 52,039
02/10/2017 6.64 6.6999 6.58 6.62 126,360
02/09/2017 6.62 6.73 6.56 6.58 83,072
02/08/2017 6.69 6.72 6.65 6.65 69,073
02/07/2017 6.7 6.73 6.68 6.69 101,670
02/06/2017 6.71 6.74 6.6801 6.71 108,528
02/03/2017 6.69 6.7 6.65 6.65 57,841
02/02/2017 6.67 6.68 6.635 6.66 74,743
02/01/2017 6.61 6.7 6.6 6.69 62,916
01/31/2017 6.59 6.65 6.56 6.65 65,647
01/30/2017 6.52 6.59 6.52 6.59 99,987
01/27/2017 6.53 6.53 6.47 6.52 71,645
01/26/2017 6.53 6.54 6.5 6.5104 92,940
01/25/2017 6.55 6.55 6.47 6.53 117,404
01/24/2017 6.53 6.53 6.5 6.52 99,729
01/23/2017 6.46 6.5 6.4499 6.489 33,648
01/20/2017 6.4 6.46 6.4 6.43 13,668
01/19/2017 6.42 6.4761 6.4 6.4 55,351
01/18/2017 6.48 6.48 6.3601 6.44 55,916
01/17/2017 6.5 6.5 6.45 6.46 57,672
01/13/2017 6.45 6.4725 6.45 6.47 22,799
01/12/2017 6.5 6.5 6.4535 6.4562 34,986
01/11/2017 6.57 6.6 6.5 6.52 118,100
01/10/2017 6.47 6.55 6.47 6.55 40,682
01/09/2017 6.47 6.55 6.46 6.48 102,527
01/06/2017 6.43 6.5 6.4101 6.45 45,450
01/05/2017 6.38 6.45 6.38 6.44 62,655
01/04/2017 6.35 6.3995 6.32 6.36 65,913
01/03/2017 6.3 6.34 6.3 6.33 45,217
12/30/2016 6.31 6.34 6.3 6.3 27,788
12/29/2016 6.29 6.34 6.2694 6.33 73,059
*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?