The Gabelli Global Utility & Income Trust (GLU)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

14.73

-0.16

(-1.07%)

As of 12:23PM EST. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	14.88	14.88	14.72	14.73	14.73	6,368
Feb 03, 2023	15.02	15.02	14.87	14.89	14.89	11,400
Feb 02, 2023	15.09	15.14	14.98	15.04	15.04	18,900
Feb 01, 2023	14.86	15.12	14.79	15.06	15.06	16,200
Jan 31, 2023	14.73	14.86	14.63	14.86	14.86	13,400
Jan 30, 2023	14.73	14.78	14.61	14.68	14.68	23,200
Jan 27, 2023	14.86	14.90	14.83	14.84	14.84	12,800
Jan 26, 2023	14.88	14.88	14.82	14.88	14.88	34,700
Jan 25, 2023	14.65	14.85	14.65	14.83	14.83	25,200
Jan 24, 2023	15.23	15.23	14.77	14.81	14.81	34,400
Jan 23, 2023	14.84	14.87	14.67	14.83	14.83	21,500
Jan 20, 2023	14.69	14.70	14.60	14.63	14.63	35,900
Jan 19, 2023	14.70	14.74	14.65	14.65	14.65	30,300
Jan 18, 2023	14.87	14.87	14.71	14.72	14.72	37,200
Jan 17, 2023	14.77	14.81	14.70	14.76	14.76	19,300
Jan 13, 2023	14.72	14.79	14.70	14.76	14.76	33,700
Jan 12, 2023	14.85	14.93	14.85	14.87	14.87	42,100
Jan 11, 2023	14.86	14.96	14.83	14.88	14.88	16,000
Jan 10, 2023	14.82	14.88	14.70	14.82	14.82	20,100
Jan 09, 2023	14.72	15.03	14.71	14.82	14.82	24,300
Jan 06, 2023	14.52	14.83	14.43	14.78	14.78	44,200
Jan 05, 2023	14.46	14.47	14.15	14.39	14.39	11,800
Jan 04, 2023	14.33	14.43	14.29	14.38	14.38	26,700
Jan 03, 2023	14.25	14.32	14.03	14.32	14.32	45,900
Dec 30, 2022	14.25	14.26	14.02	14.08	14.08	8,200
Dec 29, 2022	14.11	14.19	14.01	14.12	14.12	30,900
Dec 28, 2022	14.21	14.28	14.02	14.04	14.04	26,300
Dec 27, 2022	14.10	14.26	14.10	14.16	14.16	8,100
Dec 23, 2022	13.84	14.17	13.84	14.16	14.16	25,200
Dec 22, 2022	14.31	14.31	14.02	14.12	14.12	15,500
Dec 21, 2022	14.26	14.43	14.00	14.33	14.33	26,600
Dec 20, 2022	14.24	14.28	14.15	14.24	14.24	9,500
Dec 19, 2022	14.29	14.37	14.19	14.23	14.23	10,800
Dec 16, 2022	14.49	14.49	14.20	14.31	14.31	22,200
Dec 15, 2022	14.48	14.54	14.39	14.54	14.54	14,500
Dec 14, 2022	14.87	14.99	14.27	14.52	14.52	23,700
Dec 13, 2022	14.80	14.96	14.51	14.87	14.87	18,100
Dec 12, 2022	14.59	14.65	14.53	14.64	14.64	13,300
Dec 09, 2022	14.71	14.75	14.41	14.50	14.50	20,200
Dec 08, 2022	14.57	14.77	14.57	14.67	14.67	14,200
Dec 07, 2022	14.82	14.86	14.67	14.68	14.68	9,000
Dec 06, 2022	15.02	15.22	14.81	14.83	14.83	13,600
Dec 05, 2022	15.49	15.49	14.76	14.98	14.98	19,700
Dec 02, 2022	15.21	15.51	15.21	15.27	15.27	5,200
Dec 01, 2022	15.34	15.40	15.27	15.38	15.38	4,600
Nov 30, 2022	14.84	15.23	14.76	15.15	15.15	15,000
Nov 29, 2022	14.96	15.04	14.80	14.85	14.85	21,000
Nov 28, 2022	15.07	15.07	14.91	15.01	15.01	8,500
Nov 25, 2022	15.09	15.09	14.95	15.08	15.08	5,700
Nov 23, 2022	14.89	15.00	14.84	14.99	14.99	7,300
Nov 22, 2022	15.08	15.08	14.70	14.78	14.78	18,800
Nov 21, 2022	14.53	14.76	14.53	14.69	14.69	9,500
Nov 18, 2022	14.51	14.61	14.43	14.59	14.59	14,500
Nov 17, 2022	14.48	14.48	14.25	14.40	14.40	6,400
Nov 16, 2022	14.62	14.67	14.08	14.56	14.56	15,200
Nov 15, 2022	14.59	14.81	14.46	14.62	14.62	23,300
Nov 14, 2022	14.60	15.11	14.51	14.51	14.51	9,300
Nov 11, 2022	14.72	14.89	14.69	14.80	14.80	9,300
Nov 10, 2022	14.15	14.64	14.07	14.63	14.63	26,500
Nov 09, 2022	14.00	14.04	13.76	13.78	13.78	12,500
Nov 08, 2022	13.89	14.07	13.81	14.00	14.00	10,300
Nov 07, 2022	13.82	13.85	13.65	13.80	13.80	11,400
Nov 04, 2022	13.75	14.13	13.75	13.79	13.79	10,000
Nov 03, 2022	13.75	13.92	13.70	13.80	13.80	10,200
Nov 02, 2022	14.26	14.37	13.78	13.79	13.79	16,700
Nov 01, 2022	14.25	14.25	14.06	14.15	14.15	7,800
Oct 31, 2022	14.22	14.22	14.00	14.05	14.05	9,600
Oct 28, 2022	14.15	14.30	14.13	14.25	14.25	19,800
Oct 27, 2022	14.19	14.25	14.00	14.11	14.11	10,900
Oct 26, 2022	13.89	14.18	13.89	14.18	14.18	4,800
Oct 25, 2022	13.77	13.87	13.73	13.79	13.79	23,000
Oct 24, 2022	13.94	14.14	13.71	13.87	13.87	11,400
Oct 21, 2022	13.33	13.73	13.33	13.57	13.57	9,200
Oct 20, 2022	13.53	13.67	13.14	13.35	13.35	9,400
Oct 19, 2022	13.59	13.75	13.50	13.53	13.53	11,400
Oct 18, 2022	13.87	13.94	13.56	13.78	13.78	7,600
Oct 17, 2022	13.94	13.94	13.24	13.58	13.58	28,100
Oct 14, 2022	13.52	14.00	13.52	14.00	14.00	2,100
Oct 13, 2022	13.81	13.90	13.43	13.56	13.56	26,700
Oct 12, 2022	13.82	14.02	13.81	13.81	13.81	2,900
Oct 11, 2022	14.10	14.10	13.81	14.00	14.00	3,600
Oct 10, 2022	13.97	14.22	13.91	14.11	14.11	1,700
Oct 07, 2022	14.11	14.26	13.87	13.91	13.91	8,900
Oct 06, 2022	14.21	14.89	14.10	14.34	14.34	6,600
Oct 05, 2022	14.60	15.13	14.17	14.19	14.19	6,700
Oct 04, 2022	14.90	15.15	14.52	14.70	14.70	9,200
Oct 03, 2022	14.02	14.36	14.02	14.34	14.34	10,300
Sep 30, 2022	14.00	14.00	13.95	13.99	13.99	4,700
Sep 29, 2022	14.14	14.18	13.88	13.96	13.96	9,200
Sep 28, 2022	13.99	14.17	13.95	14.13	14.13	14,000
Sep 27, 2022	14.35	14.44	13.98	14.00	14.00	15,500
Sep 26, 2022	14.55	14.76	13.92	14.27	14.27	14,300
Sep 23, 2022	15.15	15.15	14.52	14.59	14.59	11,500
Sep 22, 2022	15.06	15.20	15.00	15.11	15.11	10,700
Sep 21, 2022	15.35	15.37	15.11	15.11	15.11	10,400
Sep 20, 2022	15.56	15.56	15.37	15.41	15.41	7,900
Sep 19, 2022	15.67	15.74	15.46	15.46	15.46	20,000
Sep 16, 2022	15.90	15.95	15.61	15.70	15.70	8,700
Sep 15, 2022	15.90	16.47	15.90	15.93	15.93	18,200
Sep 14, 2022	16.70	16.70	16.31	16.49	16.49	7,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,113.72-22.76(-0.55%)

Dow 3033,859.97-66.04(-0.19%)

Nasdaq11,925.96-81.00(-0.67%)

Russell 20001,959.88-25.65(-1.29%)

Crude Oil73.57+0.18(+0.25%)

Gold1,877.00+0.40(+0.02%)

The Gabelli Global Utility & Income Trust (GLU)

S&P 500
4,113.72
-22.76(-0.55%)

Dow 30
33,859.97
-66.04(-0.19%)

Nasdaq
11,925.96
-81.00(-0.67%)

Russell 2000
1,959.88
-25.65(-1.29%)

Crude Oil
73.57
+0.18(+0.25%)

Gold
1,877.00
+0.40(+0.02%)