NYSE - Delayed Quote
USD
The Gabelli Utility Trust (GUT)
5.31
+0.04
(+0.76%)
At close: October 30 at 4:00:02 PM EDT
Trade GUT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.29
5.38
5.27
5.31
5.31
215,100
Oct 29, 2026
5.20
5.37
5.20
5.27
5.27
372,800
Oct 28, 2026
5.13
5.22
5.10
5.20
5.20
214,600
Oct 27, 2026
5.22
5.23
5.06
5.12
5.12
538,400
Oct 26, 2026
5.25
5.35
5.22
5.26
5.26
221,800
Oct 23, 2026
5.32
5.35
5.05
5.25
5.25
1,071,000
Oct 22, 2026
5.14
5.27
5.03
5.26
5.26
570,600
Oct 21, 2026
5.50
5.61
5.19
5.21
5.21
770,900
Oct 20, 2026
5.66
5.69
5.38
5.52
5.52
459,500
Oct 19, 2026
5.78
5.84
5.60
5.64
5.64
179,000
Oct 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
5.74
5.80
5.73
5.73
5.73
137,500
Oct 15, 2026
5.81
6.00
5.81
5.85
5.80
245,400
Oct 14, 2026
5.80
5.84
5.73
5.81
5.76
158,600
Oct 13, 2026
5.91
5.95
5.75
5.77
5.72
241,900
Oct 12, 2026
5.93
5.97
5.80
5.87
5.82
123,600
Oct 9, 2026
5.97
6.01
5.90
5.90
5.85
93,000
Oct 8, 2026
5.86
6.07
5.86
6.02
5.97
152,300
Oct 7, 2026
5.79
5.89
5.79
5.86
5.81
130,800
Oct 6, 2026
5.78
5.91
5.73
5.80
5.75
236,600
Oct 5, 2026
5.90
5.95
5.71
5.72
5.67
191,500
Oct 2, 2026
5.69
5.95
5.68
5.95
5.90
213,700
Oct 1, 2026
5.65
5.70
5.49
5.70
5.65
626,900
Sep 30, 2026
5.67
5.76
5.60
5.69
5.64
374,300
Sep 29, 2026
5.87
5.91
5.66
5.66
5.61
370,500
Sep 28, 2026
5.90
5.93
5.83
5.86
5.81
314,900
Sep 25, 2026
5.92
5.96
5.86
5.90
5.85
178,500
Sep 24, 2026
6.01
6.06
5.90
5.92
5.87
274,700
Sep 23, 2026
6.10
6.11
5.97
6.01
5.96
419,800
Sep 22, 2026
6.21
6.24
6.06
6.07
6.02
185,400
Sep 21, 2026
6.16
6.18
6.12
6.17
6.12
129,800
Sep 18, 2026
6.03
6.21
5.93
6.19
6.14
195,900
Sep 17, 2026
5.98
6.18
5.98
6.09
6.04
195,800
Sep 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
6.02
6.25
5.91
5.95
5.90
438,200
Sep 15, 2026
6.32
6.38
6.10
6.10
6.00
327,400
Sep 14, 2026
6.40
6.41
6.30
6.30
6.19
222,600
Sep 11, 2026
6.55
6.55
6.41
6.41
6.30
122,000
Sep 10, 2026
6.58
6.61
6.50
6.54
6.43
145,100
Sep 9, 2026
6.54
6.57
6.49
6.57
6.46
98,700
Sep 8, 2026
6.52
6.55
6.49
6.53
6.42
125,600
Sep 4, 2026
6.52
6.55
6.48
6.53
6.42
93,200
Sep 3, 2026
6.55
6.56
6.48
6.49
6.38
132,700
Sep 2, 2026
6.45
6.59
6.44
6.56
6.45
158,600
Sep 1, 2026
6.40
6.45
6.40
6.45
6.34
91,600
Aug 31, 2026
6.42
6.48
6.36
6.41
6.30
53,500
Aug 28, 2026
6.47
6.50
6.38
6.39
6.28
125,500
Aug 27, 2026
6.46
6.52
6.41
6.43
6.32
140,300
Aug 26, 2026
6.41
6.49
6.39
6.39
6.28
177,000
Aug 25, 2026
6.61
6.61
6.40
6.40
6.29
154,600
Aug 24, 2026
6.55
6.67
6.52
6.63
6.52
307,100
Aug 21, 2026
6.48
6.53
6.41
6.53
6.42
182,400
Aug 20, 2026
6.47
6.49
6.40
6.46
6.35
98,900
Aug 19, 2026
6.45
6.52
6.43
6.50
6.39
88,300
Aug 18, 2026
6.35
6.45
6.34
6.45
6.34
123,600
Aug 17, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
6.47
6.47
6.33
6.36
6.25
192,800
Aug 14, 2026
6.43
6.51
6.39
6.49
6.33
190,300
Aug 13, 2026
6.48
6.49
6.42
6.47
6.31
156,000
Aug 12, 2026
6.40
6.51
6.34
6.51
6.35
188,200
Aug 11, 2026
6.37
6.41
6.36
6.38
6.23
69,800
Aug 10, 2026
6.29
6.39
6.29
6.39
6.24
141,500
Aug 7, 2026
6.27
6.32
6.24
6.24
6.09
179,900
Aug 6, 2026
6.40
6.41
6.18
6.23
6.08
373,900
Aug 5, 2026
6.39
6.43
6.33
6.36
6.21
155,700
Aug 4, 2026
6.43
6.47
6.42
6.42
6.26
167,100
Aug 3, 2026
6.45
6.46
6.38
6.41
6.25
134,000
Jul 31, 2026
6.33
6.45
6.33
6.35
6.20
152,600
Jul 30, 2026
6.31
6.40
6.27
6.35
6.20
188,400
Jul 29, 2026
6.37
6.39
6.28
6.30
6.15
142,900
Jul 28, 2026
6.35
6.48
6.34
6.40
6.24
243,500
Jul 27, 2026
6.45
6.51
6.30
6.32
6.17
204,700
Jul 24, 2026
6.36
6.51
6.36
6.43
6.27
303,600
Jul 23, 2026
6.33
6.42
6.33
6.36
6.21
297,400
Jul 22, 2026
6.43
6.50
6.35
6.35
6.20
162,300
Jul 21, 2026
6.45
6.55
6.40
6.41
6.25
202,200
Jul 20, 2026
6.50
6.56
6.33
6.45
6.29
356,500
Jul 17, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
6.67
6.69
6.45
6.46
6.30
411,100
Jul 16, 2026
6.96
6.96
6.68
6.70
6.49
345,400
Jul 15, 2026
7.06
7.06
6.92
6.94
6.72
230,700
Jul 14, 2026
6.99
7.04
6.94
7.02
6.80
293,000
Jul 13, 2026
6.85
7.00
6.82
6.99
6.77
236,900
Jul 10, 2026
6.84
6.87
6.77
6.85
6.63
191,300
Jul 9, 2026
6.96
7.00
6.83
6.86
6.64
216,400
Jul 8, 2026
6.89
7.07
6.87
6.96
6.74
669,300
Jul 7, 2026
6.72
6.86
6.68
6.86
6.64
363,400
Jul 6, 2026
6.64
6.74
6.62
6.71
6.50
415,100
Jul 2, 2026
6.57
6.65
6.57
6.60
6.39
173,400
Jul 1, 2026
6.60
6.62
6.55
6.55
6.34
175,500
Jun 30, 2026
6.57
6.65
6.56
6.59
6.38
338,900
Jun 29, 2026
6.49
6.63
6.45
6.60
6.39
277,700
Jun 26, 2026
6.46
6.48
6.42
6.45
6.25
208,700
Jun 25, 2026
6.53
6.54
6.46
6.46
6.26
204,500
Jun 24, 2026
6.54
6.70
6.47
6.52
6.31
347,300
Jun 23, 2026
6.35
6.50
6.33
6.48
6.28
628,800
Jun 22, 2026
6.32
6.36
6.28
6.35
6.15
226,200
Jun 18, 2026
6.34
6.34
6.30
6.31
6.11
196,200
Jun 17, 2026
6.31
6.32
6.27
6.28
6.08
209,900
Jun 16, 2026
6.30
6.34
6.30
6.32
6.12
148,900
Jun 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
6.37
6.37
6.30
6.30
6.10
176,100
Jun 12, 2026
6.38
6.38
6.33
6.36
6.11
222,400
Jun 11, 2026
6.35
6.39
6.34
6.38
6.13
316,100
Jun 10, 2026
6.26
6.35
6.22
6.35
6.10
355,100
Jun 9, 2026
6.32
6.32
6.24
6.29
6.04
386,600
Jun 8, 2026
6.26
6.32
6.23
6.28
6.03
175,500
Jun 5, 2026
6.28
6.29
6.23
6.23
5.99
176,600
Jun 4, 2026
6.30
6.30
6.27
6.30
6.05
188,500
Jun 3, 2026
6.25
6.28
6.25
6.27
6.02
118,900
Jun 2, 2026
6.26
6.28
6.24
6.25
6.01
134,900
Jun 1, 2026
6.28
6.30
6.25
6.27
6.02
102,800
May 29, 2026
6.28
6.30
6.24
6.27
6.02
154,400
May 28, 2026
6.25
6.28
6.21
6.23
5.99
157,400
May 27, 2026
6.28
6.32
6.20
6.30
6.05
195,200
May 26, 2026
6.30
6.32
6.24
6.27
6.02
160,700
May 22, 2026
6.32
6.32
6.23
6.24
6.00
171,000
May 21, 2026
6.21
6.32
6.19
6.32
6.07
310,400
May 20, 2026
6.22
6.22
6.16
6.18
5.94
128,800
May 19, 2026
6.13
6.21
6.13
6.16
5.92
160,200
May 18, 2026
6.15
6.23
6.13
6.15
5.91
210,300
May 15, 2026
6.25
6.28
6.19
6.19
5.95
168,300
May 14, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
6.25
6.30
6.25
6.27
6.02
157,000
May 13, 2026
6.25
6.33
6.22
6.31
6.01
305,300
May 12, 2026
6.20
6.25
6.20
6.22
5.93
100,600
May 11, 2026
6.25
6.25
6.20
6.20
5.91
258,000
May 8, 2026
6.19
6.25
6.17
6.25
5.96
178,300
May 7, 2026
6.20
6.20
6.15
6.17
5.88
115,900
May 6, 2026
6.19
6.20
6.15
6.16
5.87
162,200
May 5, 2026
6.13
6.19
6.13
6.16
5.87
192,200
May 4, 2026
6.20
6.20
6.11
6.12
5.83
251,400
May 1, 2026
6.20
6.20
6.17
6.17
5.88
122,800
Apr 30, 2026
6.18
6.21
6.14
6.16
5.87
134,000
Apr 29, 2026
6.17
6.18
6.12
6.14
5.85
127,300
Apr 28, 2026
6.16
6.21
6.15
6.17
5.88
136,100
Apr 27, 2026
6.16
6.24
6.15
6.21
5.92
119,200
Apr 24, 2026
6.26
6.26
6.15
6.16
5.87
193,000
Apr 23, 2026
6.20
6.30
6.15
6.26
5.97
371,900
Apr 22, 2026
6.09
6.21
6.07
6.20
5.91
425,900
Apr 21, 2026
6.05
6.09
6.02
6.06
5.78
114,400
Apr 20, 2026
6.08
6.12
6.05
6.06
5.78
176,500
Apr 17, 2026
6.06
6.13
6.06
6.07
5.79
156,000
Apr 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
6.10
6.14
6.04
6.04
5.76
302,000
Apr 15, 2026
6.17
6.19
6.13
6.18
5.84
269,700
Apr 14, 2026
6.12
6.18
6.12
6.16
5.82
156,800
Apr 13, 2026
6.10
6.15
6.04
6.15
5.82
140,600
Apr 10, 2026
6.05
6.10
6.03
6.10
5.77
101,500
Apr 9, 2026
6.03
6.10
6.03
6.03
5.70
137,200
Apr 8, 2026
6.08
6.08
6.02
6.05
5.72
146,600
Apr 7, 2026
5.99
6.03
5.99
6.00
5.67
88,100
Apr 6, 2026
6.01
6.03
5.98
6.03
5.70
125,600
Apr 2, 2026
5.99
6.03
5.93
5.97
5.64
201,400
Apr 1, 2026
6.06
6.09
5.96
5.99
5.66
228,400
Mar 31, 2026
5.98
6.05
5.92
6.05
5.72
225,100
Mar 30, 2026
5.93
5.95
5.86
5.93
5.61
94,600
Mar 27, 2026
5.92
5.97
5.87
5.90
5.58
219,200
Mar 26, 2026
5.97
6.00
5.90
5.94
5.62
190,800
Mar 25, 2026
5.99
6.02
5.95
5.97
5.64
174,300
Mar 24, 2026
5.86
5.97
5.86
5.96
5.64
248,900
Mar 23, 2026
5.86
5.95
5.84
5.93
5.61
225,900
Mar 20, 2026
5.91
5.93
5.80
5.80
5.48
247,600
Mar 19, 2026
5.90
5.96
5.87
5.91
5.59
190,100
Mar 18, 2026
5.98
6.01
5.93
5.93
5.61
122,900
Mar 17, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
6.07
6.07
5.97
6.00
5.67
200,300
Mar 16, 2026
5.93
6.07
5.91
6.07
5.69
275,300
Mar 13, 2026
6.09
6.13
5.80
5.86
5.50
559,800
Mar 12, 2026
6.07
6.15
6.07
6.09
5.71
220,300
Mar 11, 2026
6.11
6.15
6.07
6.10
5.72
182,600
Mar 10, 2026
6.03
6.12
6.02
6.11
5.73
181,400
Mar 9, 2026
6.07
6.09
6.00
6.03
5.65
310,200
Mar 6, 2026
6.10
6.12
6.03
6.05
5.67
151,400
Mar 5, 2026
6.15
6.15
6.11
6.15
5.77
149,600
Mar 4, 2026
6.14
6.16
6.10
6.12
5.74
122,000
Mar 3, 2026
6.15
6.15
6.06
6.15
5.77
209,800
Mar 2, 2026
6.09
6.18
6.06
6.17
5.79
357,300
Feb 27, 2026
6.06
6.11
6.05
6.10
5.72
111,500
Feb 26, 2026
6.11
6.11
6.07
6.08
5.70
130,100
Feb 25, 2026
6.08
6.12
6.06
6.11
5.73
163,300
Feb 24, 2026
6.08
6.12
6.08
6.11
5.73
124,900
Feb 23, 2026
6.09
6.10
6.02
6.09
5.71
231,000
Feb 20, 2026
6.09
6.12
6.06
6.09
5.71
245,500
Feb 19, 2026
6.08
6.08
6.04
6.08
5.70
172,800
Feb 18, 2026
6.03
6.10
6.01
6.08
5.70
191,200
Feb 17, 2026
6.01
6.06
6.01
6.01
5.64
271,800
Feb 13, 2026
6.02
6.11
6.00
6.08
5.70
179,600
Feb 12, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
6.06
6.07
6.03
6.04
5.66
165,200
Feb 11, 2026
6.11
6.13
6.06
6.09
5.66
186,500
Feb 10, 2026
6.09
6.11
6.08
6.09
5.66
208,400
Feb 9, 2026
6.01
6.09
6.01
6.08
5.65
156,200
Feb 6, 2026
5.98
6.06
5.95
6.01
5.59
203,100
Feb 5, 2026
6.00
6.06
5.92
6.03
5.61
254,200
Feb 4, 2026
5.95
5.98
5.74
5.98
5.56
725,200
Feb 3, 2026
5.97
6.00
5.90
5.94
5.52
402,300
Feb 2, 2026
5.99
6.07
5.91
5.92
5.51
426,500
Jan 30, 2026
6.06
6.10
5.97
5.98
5.56
219,600
Jan 29, 2026
6.09
6.09
6.01
6.04
5.62
160,200
Jan 28, 2026
6.10
6.12
6.07
6.07
5.65
219,500
Jan 27, 2026
6.08
6.13
6.08
6.12
5.69
95,500
Jan 26, 2026
6.11
6.15
6.07
6.09
5.66
167,700
Jan 23, 2026
6.10
6.13
6.07
6.13
5.70
260,200
Jan 22, 2026
6.12
6.12
6.05
6.07
5.65
213,200
Jan 21, 2026
6.13
6.14
6.05
6.09
5.66
240,300
Jan 20, 2026
6.13
6.14
6.07
6.09
5.66
218,400
Jan 16, 2026
6.10
6.15
6.07
6.14
5.71
138,100
Jan 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
6.11
6.15
6.06
6.07
5.65
337,600
Jan 14, 2026
6.19
6.20
6.17
6.17
5.69
249,100
Jan 13, 2026
6.14
6.20
6.14
6.19
5.71
182,600
Jan 12, 2026
6.11
6.18
6.09
6.13
5.65
185,300
Jan 9, 2026
6.11
6.11
6.06
6.11
5.64
117,700
Jan 8, 2026
6.06
6.09
6.05
6.09
5.62
175,100
Jan 7, 2026
6.09
6.09
6.06
6.06
5.59
103,400
Jan 6, 2026
6.07
6.09
6.03
6.09
5.62
191,200
Jan 5, 2026
6.08
6.09
6.05
6.07
5.60
122,700
Jan 2, 2026
6.03
6.08
6.03
6.06
5.59
180,700
Dec 31, 2025
6.05
6.07
6.03
6.03
5.56
132,400
Dec 30, 2025
6.06
6.08
6.05
6.06
5.59
159,500
Dec 29, 2025
6.08
6.08
6.05
6.06
5.59
121,900
Dec 26, 2025
6.05
6.09
6.05
6.05
5.58
92,500
Dec 24, 2025
6.05
6.10
6.05
6.07
5.60
75,100
Dec 23, 2025
6.08
6.09
6.01
6.03
5.56
151,600
Dec 22, 2025
6.05
6.10
6.05
6.05
5.58
211,700
Dec 19, 2025
6.00
6.08
5.96
6.08
5.61
284,600
Dec 18, 2025
5.93
5.98
5.90
5.95
5.49
136,300
Dec 17, 2025
5.96
5.98
5.86
5.92
5.46
161,400
Dec 16, 2025
5.95
6.00
5.90
5.93
5.47
189,700
Dec 15, 2025
6.02
6.05
5.96
5.98
5.52
144,400
Dec 12, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
6.04
6.05
5.97
5.98
5.52
202,800
Dec 11, 2025
6.07
6.11
6.06
6.07
5.55
222,700
Dec 10, 2025
6.05
6.11
6.04
6.06
5.54
106,600
Dec 9, 2025
6.07
6.12
6.05
6.09
5.57
149,600
Dec 8, 2025
6.05
6.06
6.00
6.04
5.53
134,000
Dec 5, 2025
6.03
6.07
6.03
6.03
5.52
83,600
Dec 4, 2025
6.10
6.10
6.00
6.05
5.54
271,500
Dec 3, 2025
6.05
6.10
6.03
6.08
5.56
156,600
Dec 2, 2025
6.02
6.05
6.02
6.05
5.54
93,000
Dec 1, 2025
6.04
6.05
6.00
6.02
5.51
153,900
Nov 28, 2025
6.04
6.04
6.01
6.04
5.53
70,200
Nov 26, 2025
6.02
6.05
6.00
6.01
5.50
224,500
Nov 25, 2025
5.89
6.02
5.87
6.00
5.49
221,200
Nov 24, 2025
5.78
5.90
5.70
5.82
5.32
287,900
Nov 21, 2025
6.01
6.04
5.42
5.78
5.29
761,100
Nov 20, 2025
6.06
6.06
5.95
6.03
5.52
301,800
Nov 19, 2025
6.02
6.07
5.93
5.97
5.46
237,400
Nov 18, 2025
6.03
6.07
5.98
5.98
5.47
246,100
Nov 17, 2025
5.97
6.10
5.96
6.09
5.57
422,000
Nov 14, 2025
6.13
6.13
6.01
6.02
5.51
153,500
Nov 13, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
6.12
6.14
6.03
6.09
5.57
169,200
Nov 12, 2025
6.16
6.17
6.10
6.16
5.59
277,100
Nov 11, 2025
6.11
6.19
6.10
6.16
5.59
501,600
Nov 10, 2025
6.08
6.11
6.06
6.09
5.53
310,300
Nov 7, 2025
6.05
6.08
6.03
6.06
5.50
166,900
Nov 6, 2025
6.06
6.06
6.03
6.06
5.50
124,800
Nov 5, 2025
6.04
6.06
6.01
6.05
5.49
185,100
Nov 4, 2025
6.04
6.04
6.00
6.01
5.45
141,800
Nov 3, 2025
6.07
6.07
5.99
6.06
5.50
150,800
Oct 31, 2025
6.06
6.06
5.96
6.03
5.47
187,000
