Gabelli Global Utility and Income Trust Historical Data - GLU | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
AMEX
Gabelli Global Utility and Income Trust (GLU)
Gabelli Global Utility and Income Trust (GLU) Historical

Gabelli Global Utility and Income Trust (GLU)

14.22

0.125

(0.89%)

Closed April 25 4:00PM

Delayed by 15 minutes

14.22

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.83	6.19865571322	13.39	14.44	13.3623	6577	13.78027687	CS
4	-0.17	-1.18137595552	14.39	14.99	13.3225	11654	14.27891388	CS
12	0.95	7.15900527506	13.27	14.99	13.056	11550	13.74161574	CS
26	1.96	15.986949429	12.26	14.99	11.6101	14638	13.12726909	CS
52	-0.91	-6.01454064772	15.13	15.3	11.6101	14548	13.50929062	CS
156	-5.98	-29.603960396	20.2	24.05	11.6101	13550	16.22020528	CS
260	-4.33	-23.3423180593	18.55	24.05	10.3425	14022	16.57989562	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713997800	14.22	0.13	0.89	14.1	14.5	14.0901	8085
1713911400	14.095	0.12	0.82	14.1	14.28	13.9564	11141
1713825000	13.98	0.43	3.17	13.66	13.98	13.66	4710
1713565800	13.55	0.04	0.30	13.66	13.97	13.55	9810
1713479400	13.51	0.06	0.45	13.41	14.15	13.41	3304
1713393000	13.45	0.1	0.75	13.39	13.56	13.3623	3921
1713306600	13.35	-0.07	-0.52	13.7	13.7	13.35	6913
1713220200	13.42	-0.15	-1.11	13.95	13.95	13.385	11787
1712961000	13.57	-0.38	-2.72	13.97	14.93	13.3225	12545
1712874600	13.95	-0.28	-1.97	13.82	14.23	13.82	18006
1712788200	14.23	-0.47	-3.20	14.6	14.7	14.15	17132
1712701800	14.7	0	0.00	14.84	14.86	14.7	9146
1712615400	14.7	-0.2	-1.34	14.94	14.99	14.7	6226
1712356200	14.9	-0.04	-0.23	14.87	14.99	14.76	16653
1712269800	14.935	0.27	1.84	14.71	14.95	14.66	16720
1712183400	14.665	0.05	0.38	14.59	14.69	14.59	8217
1712097000	14.61	-0.09	-0.61	14.64	14.6899	14.53	6222
1712010600	14.7	0.12	0.82	14.65	14.73	14.52	27754
1711665000	14.58	0.25	1.74	14.32	14.6964	14.32	9190
1711578600	14.33	0.04	0.28	14.39	14.7899	14.17	22033
1711492200	14.29	0.27	1.93	14.09	14.43	13.98	24812
1711405800	14.02	0.07	0.50	14.04	14.04	13.898	10282
1711146600	13.95	0.02	0.14	13.89	14.05	13.78	9782
1711060200	13.93	-0.15	-1.07	14.09	14.09	13.7864	12614
1710973800	14.08	0.57	4.22	13.79	14.1	13.55	15528
1710887400	13.51	0.11	0.82	13.39	13.61	13.39	6037
1710801000	13.4	-0.06	-0.41	13.35	13.4899	13.35	10799
1710541800	13.455	0.15	1.17	13.45	13.54	13.39	4500
1710455400	13.3	-0.26	-1.92	13.56	13.56	13.3	10255
1710369000	13.56	-0.15	-1.07	13.7	13.7	13.5491	4369
1710282600	13.7071	0.03	0.20	13.69	13.73	13.6272	14384
1710196200	13.68	0.11	0.81	13.7	13.7	13.6	5541
1709940600	13.57	0.03	0.22	13.55	13.6365	13.5484	6389
1709854200	13.54	0.06	0.42	13.54	13.55	13.47	14710
1709767800	13.4829	0.13	1.00	13.45	13.5	13.4301	6259
1709681400	13.35	-0.01	-0.07	13.31	13.42	13.31	8765
1709595000	13.36	0.04	0.30	13.36	13.38	13.2601	7552
1709335800	13.32	0.01	0.07	13.14	13.44	13.14	15571
1709249400	13.311	0.04	0.31	13.32	13.379	13.28	11403
1709163000	13.27	-0.07	-0.49	13.3	13.47	13.2	22415
1709076600	13.3356	0.28	2.11	13.38	13.4093	13.129	9399
1708990200	13.06	-0.14	-1.06	13.25	13.25	13.056	12904
1708731000	13.2	-0.01	-0.08	13.23	13.28	13.1832	7921
1708644600	13.21	-0.18	-1.34	13.56	13.56	13.21	16381
1708558200	13.39	0.17	1.29	13.2	13.48	13.2	7635
1708471800	13.22	-0.03	-0.23	13.26	13.37	13.2	9995
1708126200	13.2504	-0.05	-0.37	13.19	13.31	13.19	7432
1708039800	13.3	0.07	0.53	13.35	13.35	13.25	10663
1707953400	13.23	0.06	0.46	13.32	13.3671	13.21	5417
1707867000	13.17	-0.23	-1.68	13.18	13.25	13.153	11542
1707780600	13.395	0.11	0.79	13.27	13.442	13.27	17911
1707521400	13.29	-0.1	-0.75	13.3055	13.37	13.25	8598
1707435000	13.39	-0.03	-0.22	13.34	13.39	13.25	12989
1707348600	13.42	0.1	0.75	13.36	13.43	13.3001	11192
1707262200	13.32	0.06	0.45	13.26	13.42	13.25	9497
1707175800	13.26	-0.18	-1.34	13.35	13.4	13.25	18396
1706916600	13.44	0.04	0.34	13.33	13.46	13.25	28826
1706830200	13.395	0.06	0.45	13.38	13.46	13.3	9637
1706743800	13.335	0.03	0.19	13.27	13.3899	13.27	10178
1706657400	13.3097	0.01	0.07	13.2	13.31	13.2	16944
1706571000	13.3	0.12	0.91	13.11	13.33	13.11	15045
1706311800	13.18	0.08	0.60	13.07	13.27	13.07	8678
1706225400	13.101	0.1	0.78	13.15	13.19	13.0018	18067

Gabelli Global Utility a...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions