Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gabelli Utility Trust (The) (NY: GUT )

6.160 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	6.090	6.190	6.090	6.160	174,099	+0.05(+0.82%)
Aug 14, 2024	6.100	6.130	6.090	6.110	89,630	+0.02(+0.25%)
Aug 13, 2024	6.100	6.110	6.070	6.095	108,206	+0.01(+0.16%)
Aug 12, 2024	6.070	6.110	6.060	6.085	157,678	+0.02(+0.26%)
Aug 09, 2024	6.060	6.069	6.010	6.069	93,741	+0.04(+0.65%)
Aug 08, 2024	6.020	6.055	6.000	6.030	116,662	+0.07(+1.17%)
Aug 07, 2024	6.000	6.070	5.940	5.960	200,033	-0.04(-0.75%)
Aug 06, 2024	5.940	6.075	5.920	6.005	150,713	+0.12(+2.13%)
Aug 05, 2024	6.050	6.070	5.860	5.880	292,145	-0.26(-4.23%)
Aug 02, 2024	6.120	6.150	6.120	6.140	88,068	+0.00(+0.00%)
Aug 01, 2024	6.140	6.150	6.120	6.140	98,607	+0.02(+0.33%)
Jul 31, 2024	6.120	6.130	6.110	6.120	61,544	+0.00(+0.00%)
Jul 30, 2024	6.130	6.130	6.080	6.120	69,172	+0.01(+0.16%)
Jul 29, 2024	6.110	6.130	6.085	6.110	89,129	+0.01(+0.16%)
Jul 26, 2024	6.070	6.139	6.070	6.100	110,216	+0.00(+0.03%)
Jul 25, 2024	6.070	6.105	6.050	6.098	89,327	+0.05(+0.79%)
Jul 24, 2024	6.090	6.110	5.990	6.050	237,896	+0.01(+0.17%)
Jul 23, 2024	5.980	6.050	5.980	6.040	91,869	+0.05(+0.83%)
Jul 22, 2024	6.020	6.035	5.970	5.990	84,936	-0.02(-0.33%)
Jul 19, 2024	6.050	6.091	6.010	6.010	62,834	-0.04(-0.66%)
Jul 18, 2024	6.110	6.140	6.030	6.050	98,884	-0.08(-1.39%)
Jul 17, 2024	6.120	6.160	6.110	6.135	100,932	+0.05(+0.90%)
Jul 16, 2024	6.100	6.100	6.040	6.080	96,953	+0.03(+0.49%)
Jul 15, 2024	6.110	6.110	6.040	6.050	126,883	-0.05(-0.81%)
Jul 12, 2024	6.030	6.100	6.030	6.100	124,043	+0.08(+1.26%)
Jul 11, 2024	6.001	6.070	5.981	6.024	229,828	+0.03(+0.55%)
Jul 10, 2024	6.060	6.070	5.981	5.991	88,132	-0.04(-0.66%)
Jul 09, 2024	6.110	6.110	5.981	6.030	159,028	-0.06(-0.98%)
Jul 08, 2024	6.001	6.130	5.991	6.090	155,118	+0.07(+1.15%)
Jul 05, 2024	6.001	6.020	5.971	6.020	109,381	+0.09(+1.51%)
Jul 03, 2024	5.931	5.981	5.931	5.931	78,005	-0.03(-0.50%)
Jul 02, 2024	5.911	5.971	5.877	5.961	88,243	+0.07(+1.21%)
Jul 01, 2024	5.892	5.921	5.862	5.890	93,239	+0.02(+0.30%)
Jun 28, 2024	5.941	5.981	5.852	5.872	128,737	+0.01(+0.17%)
Jun 27, 2024	5.941	5.991	5.862	5.862	130,474	-0.11(-1.83%)
Jun 26, 2024	5.911	5.991	5.911	5.971	74,230	+0.01(+0.17%)
Jun 25, 2024	5.981	5.981	5.923	5.961	96,079	-0.01(-0.17%)
Jun 24, 2024	5.921	5.981	5.909	5.971	157,125	+0.05(+0.84%)
Jun 21, 2024	5.862	5.921	5.832	5.921	195,554	+0.06(+1.02%)
Jun 20, 2024	5.882	5.931	5.842	5.862	200,483	-0.08(-1.34%)
Jun 18, 2024	5.931	5.941	5.910	5.941	84,579	+0.01(+0.17%)
Jun 17, 2024	5.931	5.971	5.892	5.931	100,568	+0.00(+0.00%)
Jun 14, 2024	5.941	5.941	5.882	5.931	84,781	+0.00(+0.00%)
Jun 13, 2024	5.981	5.981	5.862	5.931	138,579	-0.05(-0.83%)
Jun 12, 2024	5.991	6.020	5.946	5.981	119,066	-0.01(-0.16%)
Jun 11, 2024	5.981	6.000	5.900	5.991	179,437	+0.05(+0.83%)
Jun 10, 2024	5.922	5.951	5.892	5.941	90,037	+0.03(+0.50%)
Jun 07, 2024	5.853	5.932	5.853	5.912	76,090	+0.03(+0.52%)
Jun 06, 2024	5.863	5.902	5.823	5.881	162,387	+0.02(+0.32%)
Jun 05, 2024	5.902	5.902	5.755	5.863	166,952	-0.05(-0.83%)
Jun 04, 2024	5.941	5.971	5.853	5.912	99,895	-0.02(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gabelli Utility Trust (The) (NY: GUT )

Historical Prices