Get the Stockscreener App
16.27
2.51%
-0.4188
Gabelli Global Utility Income Trust Stock (GLU) Price History
The historical daily chart and data for Gabelli Global Utility Income Trust stock (GLU), show that the latest closing stock price as of November 27, 2024, is $16.27.
- Gabelli Global Utility Income Trust all-time high stock price is $24.05, occurred on May 10, 2021.
- The lowest Gabelli Global Utility Income Trust stock price recorded was $10.35 on March 23, 2020. Since then, Gabelli Global Utility Income Trust's stock price has risen over 57.21% to $16.27 now.
- The 52-week high stock price for GLU is $17.44, representing a 7.18% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for GLU is $12.61, indicating a -22.53% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Gabelli Global Utility Income Trust (GLU) stock in the beginning of 2023 was $21.23. The stock closed the year at $14.08, a loss of over -33.68% for the year.
The table below shows more information about GLU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $16.66 | $16.14 | $0.5164 | 36,983.0 | -2.51% |
| Nov 26, 2024 | $16.75 | $16.21 | $0.54 | 29,796.0 | +1.77% |
| Nov 25, 2024 | $16.81 | $16.25 | $0.56 | 19,294.0 | -0.85% |
| Nov 22, 2024 | $16.66 | $16.32 | $0.34 | 8,130.0 | +0.36% |
| Nov 21, 2024 | $16.63 | $16.24 | $0.39 | 25,318.0 | -0.06% |
| Nov 20, 2024 | $16.49 | $16.18 | $0.315 | 19,576.0 | +1.17% |
| Nov 19, 2024 | $16.46 | $16.05 | $0.4072 | 5,821.0 | +0.93% |
| Nov 18, 2024 | $16.15 | $16.00 | $0.15 | 5,000.0 | +0.56% |
| Nov 15, 2024 | $16.14 | $15.90 | $0.2399 | 7,763.0 | +0.25% |
| Nov 14, 2024 | $16.32 | $15.93 | $0.39 | 7,809.0 | -0.87% |
| Nov 13, 2024 | $16.48 | $16.00 | $0.481 | 17,289.0 | -0.43% |
| Nov 12, 2024 | $16.36 | $16.04 | $0.3197 | 16,341.0 | -0.12% |
| Nov 11, 2024 | $16.52 | $16.05 | $0.4685 | 17,050.0 | -1.16% |
| Nov 08, 2024 | $16.80 | $16.13 | $0.67 | 15,220.0 | -0.12% |
| Nov 07, 2024 | $16.70 | $16.35 | $0.3456 | 9,093.0 | -0.85% |
| Nov 06, 2024 | $17.44 | $16.34 | $1.10 | 28,064.0 | +1.84% |
| Nov 05, 2024 | $16.75 | $16.10 | $0.65 | 7,083.0 | +1.45% |
| Nov 04, 2024 | $16.30 | $16.00 | $0.30 | 14,257.0 | +0.73% |
| Nov 01, 2024 | $16.23 | $15.85 | $0.38 | 10,169.0 | -1.34% |
| Oct 31, 2024 | $16.32 | $16.10 | $0.22 | 6,883.0 | +0.18% |
| Oct 30, 2024 | $16.38 | $16.14 | $0.242 | 5,003.0 | -0.23% |
| Oct 29, 2024 | $16.30 | $16.08 | $0.2245 | 8,982.0 | -0.34% |
Gabelli Global Utility Income Trust Stock (GLU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gabelli Global Utility Income Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gabelli Global Utility Income Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gabelli Global Utility Income Trust Stock (GLU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.44 | $15.85 | $1.59 | 337,039.0 | +0.64% |
| Oct, 2024 | $17.18 | $15.86 | $1.32 | 304,393.0 | -1.92% |
| Sep, 2024 | $16.91 | $15.08 | $1.83 | 295,533.0 | +6.63% |
| Aug, 2024 | $15.69 | $14.53 | $1.16 | 467,651.0 | +4.06% |
| Jul, 2024 | $14.87 | $13.78 | $1.09 | 332,185.0 | +7.19% |
| Jun, 2024 | $14.55 | $13.42 | $1.13 | 340,725.0 | -3.68% |
| May, 2024 | $14.94 | $13.91 | $1.03 | 222,974.0 | +3.53% |
| Apr, 2024 | $14.99 | $13.32 | $1.67 | 230,654.0 | -4.66% |
| Mar, 2024 | $14.79 | $13.14 | $1.65 | 219,368.0 | +9.53% |
| Feb, 2024 | $13.56 | $13.06 | $0.504 | 249,008.0 | -0.18% |
| Jan, 2024 | $13.58 | $12.99 | $0.5886 | 259,480.0 | +1.18% |
Gabelli Global Utility Income Trust Stock (GLU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.84 | $12.77 | $1.07 | 377,151.0 | +2.41% |
| Nov, 2023 | $12.99 | $11.75 | $1.24 | 430,906.0 | +7.79% |
| Oct, 2023 | $13.56 | $11.61 | $1.95 | 385,311.0 | -11.62% |
| Sep, 2023 | $14.59 | $13.23 | $1.36 | 319,179.0 | -4.18% |
| Aug, 2023 | $14.83 | $13.61 | $1.22 | 307,842.0 | -3.92% |
| Jul, 2023 | $14.91 | $13.95 | $0.96 | 242,590.0 | +3.19% |
| Jun, 2023 | $14.32 | $13.36 | $0.96 | 245,021.0 | +5.42% |
| May, 2023 | $15.06 | $13.09 | $1.97 | 359,039.0 | -8.17% |
| Apr, 2023 | $15.40 | $14.51 | $0.89 | 182,585.0 | +0.14% |
| Mar, 2023 | $14.89 | $13.62 | $1.27 | 409,289.0 | +0.76% |
| Feb, 2023 | $15.30 | $14.51 | $0.79 | 324,092.0 | -2.02% |
| Jan, 2023 | $15.23 | $14.03 | $1.20 | 552,551.0 | +5.54% |
Gabelli Global Utility Income Trust Stock (GLU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.51 | $13.84 | $1.67 | 339,342.0 | -7.06% |
| Nov, 2022 | $15.23 | $13.65 | $1.58 | 269,391.0 | +7.83% |
| Oct, 2022 | $15.15 | $13.14 | $2.01 | 223,980.0 | +0.43% |
| Sep, 2022 | $16.70 | $13.88 | $2.82 | 217,711.0 | -11.23% |
| Aug, 2022 | $17.19 | $15.76 | $1.43 | 175,062.0 | -5.34% |
| Jul, 2022 | $16.69 | $15.71 | $0.9799 | 167,971.0 | +3.28% |
| Jun, 2022 | $17.24 | $15.65 | $1.59 | 259,673.0 | -4.49% |
| May, 2022 | $17.70 | $16.36 | $1.34 | 363,937.0 | -3.60% |
| Apr, 2022 | $20.39 | $17.50 | $2.89 | 242,926.0 | -10.66% |
| Mar, 2022 | $19.76 | $18.16 | $1.60 | 200,744.0 | +0.72% |
| Feb, 2022 | $20.13 | $18.90 | $1.23 | 180,592.0 | -1.37% |
| Jan, 2022 | $22.18 | $19.50 | $2.68 | 517,461.0 | -6.27% |
0.60%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):