Quantcast

Gabelli Global Utility Common Shares of Beneficial Ownership Historical Stock Prices

GLU 
$19.3631
*  
0.0169
0.09%
Get GLU Alerts
*Delayed - data as of Oct. 17, 2018 12:36 ET  -  Find a broker to begin trading GLU now
Exchange:AMEX

Community Rating:
View:    GLU 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
12:36 N/A 19.49 19.3463 19.3631 2,664
10/16/2018 19.35 19.4199 19.2865 19.38 5,311
10/15/2018 19.59 19.68 19.28 19.3 11,646
10/12/2018 19.3409 19.9399 19.2501 19.79 30,711
10/11/2018 19.47 19.49 19.25 19.3463 20,356
10/10/2018 19.74 19.74 19.4 19.4 18,944
10/09/2018 19.71 19.83 19.5384 19.83 5,974
10/08/2018 19.59 19.7444 19.4001 19.6058 6,884
10/05/2018 19.4 19.7829 19.4 19.45 8,509
10/04/2018 19.95 19.95 19.5532 19.5532 10,868
10/03/2018 19.7 20 19.7 19.8155 8,474
10/02/2018 19.87 20.01 19.56 19.64 13,478
10/01/2018 20.04 20.04 19.6 20.01 9,621
09/28/2018 19.7485 19.8033 19.7246 19.78 3,247
09/27/2018 19.65 19.7 19.501 19.66 15,356
09/26/2018 19.8653 19.9999 19.65 19.65 18,036
09/25/2018 20.08 20.08 19.765 19.89 16,364
09/24/2018 20.1 20.1 19.729 19.87 28,193
09/21/2018 19.8 19.85 19.7 19.7484 12,175
09/20/2018 19.7627 19.7893 19.7 19.73 6,412
09/19/2018 19.6 19.8297 19.5906 19.7372 12,339
09/18/2018 19.97 19.9799 19.6195 19.6224 16,663
09/17/2018 19.98 19.985 19.92 19.9257 12,397
09/14/2018 19.9 19.98 19.8605 19.96 10,137
09/13/2018 19.98 19.98 19.701 19.94 20,708
09/12/2018 20.31 20.31 19.8201 19.99 23,452
09/11/2018 19.99 19.995 19.85 19.96 43,189
09/10/2018 19.98 19.98 19.8441 19.93 41,736
09/07/2018 19.8 19.8027 19.6139 19.77 23,923
09/06/2018 19.98 19.98 19.68 19.77 50,586
09/05/2018 19.46 19.635 19.4 19.62 43,147
09/04/2018 19 19.3221 19 19.3 8,022
08/31/2018 18.93 19.42 18.9041 19.01 8,687
08/30/2018 18.86 19.2783 18.82 18.82 4,196
08/29/2018 19.47 19.47 18.986 19.0439 12,887
08/28/2018 18.9278 19.16 18.9278 19.0812 4,983
08/27/2018 18.83 19.4 18.83 18.89 10,004
08/24/2018 18.86 18.9635 18.85 18.891 9,409
08/23/2018 18.99 19 18.851 18.871 7,947
08/22/2018 19.07 19.19 18.951 18.96 3,850
08/21/2018 18.97 18.98 18.901 18.9547 4,219
08/20/2018 18.94 18.98 18.87 18.9542 4,272
08/17/2018 18.88 18.9413 18.81 18.81 5,647
08/16/2018 18.85 18.98 18.845 18.98 11,100
08/15/2018 18.85 18.98 18.85 18.97 14,816
08/14/2018 18.8 18.85 18.8 18.85 3,021
08/13/2018 18.799 18.97 18.799 18.82 5,967
08/10/2018 18.7298 18.82 18.7298 18.82 4,340
08/09/2018 18.77 18.89 18.77 18.87 6,134
08/08/2018 18.8717 18.8717 18.6833 18.86 2,983
08/07/2018 18.76 18.93 18.76 18.93 4,758
08/06/2018 18.65 18.81 18.6172 18.76 6,946
08/03/2018 18.83 18.83 18.6518 18.749 1,688
08/02/2018 18.8045 18.818 18.8 18.81 4,524
08/01/2018 18.795 18.795 18.6652 18.7017 6,904
07/31/2018 18.7242 18.8499 18.7242 18.8313 6,780
07/30/2018 18.68 18.8 18.67 18.7999 5,535
07/27/2018 18.85 18.9678 18.75 18.7841 5,130
07/26/2018 18.8297 18.97 18.7084 18.85 9,849
07/25/2018 18.9 19.3837 18.66 18.8 12,108
07/24/2018 18.73 18.73 18.59 18.6028 7,827
07/23/2018 18.68 18.88 18.56 18.6 4,302
07/20/2018 18.632 18.979 18.5752 18.63 8,066
07/19/2018 18.9 18.9 18.59 18.6 14,149
07/18/2018 18.699 18.7 18.6269 18.64 4,793
07/17/2018 18.84 18.84 18.71 18.75 5,655
07/16/2018 18.77 18.77 18.57 18.7604 6,680
*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?

Smart Portfolio