Get the Stockscreener App
5.185
0.29%
0.015
Gabelli Utility Trust Stock (GUT) Price History
The historical daily chart and data for Gabelli Utility Trust stock (GUT), show that the latest closing stock price as of November 27, 2024, is $5.185.
- Gabelli Utility Trust all-time high stock price is $8.36, occurred on January 12, 2022.
- The lowest Gabelli Utility Trust stock price recorded was $4.50 on March 19, 2020. Since then, Gabelli Utility Trust's stock price has risen over 15.22% to $5.185 now.
- The 52-week high stock price for GUT is $6.2799, representing a 21.12% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for GUT is $4.97, indicating a -4.15% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Gabelli Utility Trust (GUT) stock in the beginning of 2023 was $8.23. The stock closed the year at $7.51, a loss of over -8.75% for the year.
The table below shows more information about GUT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $5.21 | $5.15 | $0.064 | 326,164.0 | +0.29% |
| Nov 26, 2024 | $5.27 | $5.15 | $0.1247 | 440,157.0 | -1.34% |
| Nov 25, 2024 | $5.34 | $5.22 | $0.1247 | 392,693.0 | -1.13% |
| Nov 22, 2024 | $5.35 | $5.29 | $0.06 | 218,441.0 | -0.93% |
| Nov 21, 2024 | $5.38 | $5.30 | $0.08 | 460,020.0 | +0.00% |
| Nov 20, 2024 | $5.38 | $5.32 | $0.06 | 308,819.0 | -0.56% |
| Nov 19, 2024 | $5.40 | $5.35 | $0.05 | 279,305.0 | -0.19% |
| Nov 18, 2024 | $5.39 | $5.28 | $0.11 | 440,170.0 | +1.89% |
| Nov 15, 2024 | $5.29 | $5.17 | $0.12 | 294,525.0 | +2.32% |
| Nov 14, 2024 | $5.18 | $5.01 | $0.17 | 550,841.0 | +2.38% |
| Nov 13, 2024 | $5.18 | $5.01 | $0.17 | 519,261.0 | -0.59% |
| Nov 12, 2024 | $5.09 | $5.01 | $0.08 | 352,815.0 | +0.40% |
| Nov 11, 2024 | $5.08 | $5.04 | $0.0402 | 281,940.0 | +0.60% |
| Nov 08, 2024 | $5.05 | $4.99 | $0.06 | 462,750.0 | +0.80% |
| Nov 07, 2024 | $5.05 | $4.97 | $0.08 | 614,236.0 | -0.60% |
| Nov 06, 2024 | $5.07 | $5.02 | $0.05 | 289,980.0 | -0.20% |
| Nov 05, 2024 | $5.10 | $5.02 | $0.08 | 180,729.0 | +0.20% |
| Nov 04, 2024 | $5.09 | $5.02 | $0.07 | 347,436.0 | -0.99% |
| Nov 01, 2024 | $5.09 | $5.05 | $0.04 | 179,593.0 | +0.60% |
| Oct 31, 2024 | $5.08 | $5.03 | $0.05 | 173,279.0 | -0.30% |
| Oct 30, 2024 | $5.07 | $5.04 | $0.03 | 204,197.0 | +0.19% |
| Oct 29, 2024 | $5.08 | $5.04 | $0.04 | 222,279.0 | -0.49% |
Gabelli Utility Trust Stock (GUT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gabelli Utility Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GUT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gabelli Utility Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gabelli Utility Trust Stock (GUT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.40 | $4.97 | $0.43 | 7,266,039.0 | +2.88% |
| Oct, 2024 | $5.27 | $5.03 | $0.24 | 6,682,857.0 | -3.08% |
| Sep, 2024 | $6.17 | $5.16 | $1.01 | 8,495,794.0 | -13.62% |
| Aug, 2024 | $6.19 | $5.65 | $0.54 | 4,469,911.0 | -1.63% |
| Jul, 2024 | $6.18 | $5.91 | $0.27 | 2,427,233.0 | +3.38% |
| Jun, 2024 | $6.16 | $5.85 | $0.31 | 2,386,845.0 | -3.43% |
| May, 2024 | $6.25 | $5.59 | $0.6592 | 3,515,815.0 | +9.07% |
| Apr, 2024 | $5.70 | $5.39 | $0.31 | 2,971,964.0 | +1.26% |
| Mar, 2024 | $5.63 | $5.35 | $0.2799 | 2,865,918.0 | -0.36% |
| Feb, 2024 | $5.59 | $5.25 | $0.3398 | 2,617,891.0 | +5.69% |
| Jan, 2024 | $5.61 | $4.97 | $0.6359 | 3,908,461.0 | -2.77% |
Gabelli Utility Trust Stock (GUT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.28 | $5.25 | $1.03 | 4,126,318.0 | -10.56% |
| Nov, 2023 | $6.30 | $5.46 | $0.84 | 2,820,188.0 | +4.12% |
| Oct, 2023 | $6.05 | $4.60 | $1.45 | 5,406,943.0 | +9.81% |
| Sep, 2023 | $6.89 | $5.23 | $1.66 | 4,541,112.0 | -22.51% |
| Aug, 2023 | $7.17 | $6.71 | $0.46 | 2,415,464.0 | -1.30% |
| Jul, 2023 | $7.12 | $6.79 | $0.325 | 1,987,882.0 | +2.21% |
| Jun, 2023 | $7.06 | $6.66 | $0.40 | 2,053,024.0 | +1.50% |
| May, 2023 | $7.00 | $6.60 | $0.40 | 2,320,617.0 | -4.16% |
| Apr, 2023 | $7.38 | $6.93 | $0.45 | 2,365,790.0 | -2.52% |
| Mar, 2023 | $7.20 | $6.72 | $0.48 | 2,366,850.0 | +5.77% |
| Feb, 2023 | $7.70 | $6.75 | $0.955 | 3,615,255.0 | -11.63% |
| Jan, 2023 | $7.97 | $7.48 | $0.49 | 2,668,029.0 | +1.86% |
Gabelli Utility Trust Stock (GUT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.61 | $7.10 | $0.505 | 2,154,888.0 | +2.60% |
| Nov, 2022 | $7.37 | $6.67 | $0.696 | 2,073,591.0 | +7.49% |
| Oct, 2022 | $7.27 | $6.65 | $0.6267 | 2,229,096.0 | -1.30% |
| Sep, 2022 | $8.05 | $6.56 | $1.49 | 3,417,530.0 | -12.21% |
| Aug, 2022 | $7.97 | $7.60 | $0.37 | 2,054,781.0 | +3.29% |
| Jul, 2022 | $7.89 | $6.76 | $1.13 | 2,690,913.0 | +11.91% |
| Jun, 2022 | $7.36 | $6.41 | $0.95 | 3,810,227.0 | -4.76% |
| May, 2022 | $7.20 | $6.96 | $0.235 | 2,882,195.0 | +1.78% |
| Apr, 2022 | $7.49 | $6.79 | $0.70 | 5,109,329.0 | -1.75% |
| Mar, 2022 | $8.14 | $6.80 | $1.34 | 6,575,872.0 | -11.96% |
| Feb, 2022 | $8.29 | $7.96 | $0.3318 | 1,855,761.0 | -1.22% |
| Jan, 2022 | $8.36 | $7.82 | $0.54 | 2,671,572.0 | -0.36% |
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):