Get the Stockscreener App
5.645
0.62%
0.035
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 June 18, 2025, is $5.645.
- 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 25.44% to $5.645 now.
- The 52-week high stock price for GUT is $6.19, representing a 9.65% increase from the current share price, occurred on August 15, 2024.
- The 52-week low stock price for GUT is $4.71, indicating a -16.56% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Gabelli Utility Trust (GUT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $5.66 | $5.58 | $0.0752 | 36,981.0 | +0.62% |
| Jun 17, 2025 | $5.66 | $5.58 | $0.0829 | 88,501.0 | -0.53% |
| Jun 16, 2025 | $5.69 | $5.60 | $0.09 | 190,830.0 | -0.35% |
| Jun 13, 2025 | $5.70 | $5.65 | $0.05 | 113,055.0 | -1.74% |
| Jun 12, 2025 | $5.78 | $5.66 | $0.1207 | 204,063.0 | +0.70% |
| Jun 11, 2025 | $5.75 | $5.66 | $0.09 | 220,889.0 | +0.70% |
| Jun 10, 2025 | $5.69 | $5.56 | $0.13 | 402,786.0 | +1.79% |
| Jun 09, 2025 | $5.58 | $5.52 | $0.0597 | 199,226.0 | +0.54% |
| Jun 06, 2025 | $5.58 | $5.53 | $0.05 | 237,771.0 | -0.18% |
| Jun 05, 2025 | $5.57 | $5.53 | $0.0374 | 163,801.0 | +0.91% |
| Jun 04, 2025 | $5.56 | $5.50 | $0.0597 | 217,607.0 | -0.18% |
| Jun 03, 2025 | $5.52 | $5.48 | $0.0416 | 183,282.0 | +0.55% |
| Jun 02, 2025 | $5.50 | $5.46 | $0.035 | 196,753.0 | +0.37% |
| May 30, 2025 | $5.50 | $5.42 | $0.0762 | 126,655.0 | +0.55% |
| May 29, 2025 | $5.47 | $5.37 | $0.10 | 378,129.0 | +0.74% |
| May 28, 2025 | $5.48 | $5.40 | $0.0799 | 255,860.0 | -0.92% |
| May 27, 2025 | $5.45 | $5.42 | $0.03 | 196,931.0 | +1.11% |
| May 23, 2025 | $5.41 | $5.34 | $0.07 | 153,291.0 | -0.19% |
| May 22, 2025 | $5.40 | $5.32 | $0.08 | 294,394.0 | +1.12% |
| May 21, 2025 | $5.35 | $5.31 | $0.04 | 155,463.0 | +0.00% |
| May 20, 2025 | $5.35 | $5.32 | $0.03 | 140,054.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $5.78 | $5.46 | $0.3158 | 2,455,545.0 | +3.20% |
| May, 2025 | $5.50 | $5.20 | $0.30 | 4,281,626.0 | +3.21% |
| Apr, 2025 | $5.42 | $4.71 | $0.71 | 5,589,866.0 | -0.75% |
| Mar, 2025 | $5.40 | $5.21 | $0.19 | 3,835,217.0 | -0.19% |
| Feb, 2025 | $5.50 | $5.32 | $0.1791 | 4,164,790.0 | -2.37% |
| Jan, 2025 | $5.55 | $5.05 | $0.50 | 4,878,845.0 | +8.95% |
Gabelli Utility Trust Stock (GUT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.47 | $5.03 | $0.44 | 5,522,778.0 | -2.10% |
| Nov, 2024 | $5.40 | $4.97 | $0.43 | 7,095,999.0 | +3.77% |
| 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% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):