16.15
1.59%
0.09
After Hours:
16.15
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 18, 2024, is $16.15.
- 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 56.04% to $16.15 now.
- The 52-week high stock price for GLU is $17.44, representing a 7.99% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for GLU is $12.35, indicating a -23.53% decrease from the current share price, occurred on November 22, 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 18, 2024 | $16.15 | $16.00 | $0.15 | 4,897.0 | +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% |
Oct 28, 2024 | $16.40 | $16.13 | $0.2737 | 8,230.0 | +0.06% |
Oct 25, 2024 | $16.40 | $16.17 | $0.23 | 11,381.0 | -0.25% |
Oct 24, 2024 | $16.61 | $16.20 | $0.41 | 20,866.0 | -0.91% |
Oct 23, 2024 | $16.42 | $16.10 | $0.32 | 22,504.0 | +1.74% |
Oct 22, 2024 | $16.72 | $16.11 | $0.6099 | 18,967.0 | -1.94% |
Oct 21, 2024 | $16.60 | $16.20 | $0.40 | 24,752.0 | -0.02% |
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 | 159,932.0 | -0.11% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):