GLU

Gabelli Global Utility a... Historical Data

GLU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 20.44 0.02 0.1% 20.35 20.495 20.25 8,803
Sep 15 2021 20.42 -0.05 -0.24% 20.55 20.55 20.124 5,520
Sep 14 2021 20.47 -0.12 -0.58% 21.20 21.20 20.36 11,212
Sep 13 2021 20.59 0.09 0.44% 20.65 20.71 20.56 4,252
Sep 10 2021 20.50 -0.29 -1.39% 20.65 20.92 20.50 5,797
Sep 09 2021 20.79 -0.08 -0.38% 20.87 20.87 20.45 17,091
Sep 08 2021 20.87 0.12 0.58% 20.55 20.90 20.55 8,753
Sep 07 2021 20.75 -0.24 -1.14% 20.88 20.88 20.67 13,968
Sep 06 2021 20.99 0.00 +0.00% 20.70 21.04 20.70 0
Sep 03 2021 20.99 0.03 0.14% 20.70 21.04 20.70 3,683
Sep 02 2021 20.96 0.10 0.48% 20.85 20.99 20.85 10,892
Sep 01 2021 20.86 -0.02 -0.08% 20.88 21.00 20.35 31,629
Aug 31 2021 20.877 -0.17 -0.82% 21.06 21.06 20.77 23,338
Aug 30 2021 21.05 0.03 0.14% 21.10 21.25 20.87 6,986
Aug 27 2021 21.02 -0.32 -1.5% 21.32 21.53 21.00 19,587
Aug 26 2021 21.34 -0.01 -0.05% 22.25 22.25 21.16 12,619
Aug 25 2021 21.35 0.02 0.09% 21.22 21.50 21.22 8,897
Aug 24 2021 21.33 0.20 0.95% 21.60 21.60 21.11 17,292
Aug 23 2021 21.13 -0.36 -1.68% 21.65 21.65 21.10 16,188
Aug 20 2021 21.49 -0.10 -0.46% 21.49 21.74 21.25 6,115
Aug 19 2021 21.59 -0.24 -1.1% 21.54 21.6878 21.465 2,771
Aug 18 2021 21.83 0.43 2.01% 21.47 21.83 21.395 2,499
Aug 17 2021 21.40 -0.36 -1.63% 21.71 21.71 21.40 6,124
Aug 16 2021 21.755 -0.12 -0.53% 21.79 21.86 21.5151 3,750
Aug 13 2021 21.87 -0.06 -0.27% 21.93 21.93 21.74 4,382
Aug 12 2021 21.93 0.23 1.06% 21.91 21.94 21.5613 5,028
Aug 11 2021 21.70 0.09 0.42% 21.75 21.75 21.6538 1,093
Aug 10 2021 21.61 0.06 0.28% 21.56 21.61 21.56 2,308
Aug 09 2021 21.55 -0.38 -1.73% 21.93 21.93 21.47 15,086
Aug 06 2021 21.93 0.23 1.06% 22.00 22.00 21.55 11,847
Aug 05 2021 21.70 0.10 0.46% 21.64 21.70 21.615 4,565
Aug 04 2021 21.60 -0.03 -0.14% 21.66 21.9057 21.56 2,369
Aug 03 2021 21.63 -0.32 -1.46% 21.88 21.89 21.56 14,401
Aug 02 2021 21.95 0.08 0.37% 21.90 22.00 21.8812 5,501
Jul 30 2021 21.87 -0.06 -0.27% 21.92 22.00 21.57 12,936
Jul 29 2021 21.93 0.23 1.06% 21.89 21.95 21.56 3,153
Jul 28 2021 21.70 -0.09 -0.41% 21.51 21.99 21.51 9,081
Jul 27 2021 21.79 0.22 1.02% 22.13 22.13 21.6001 7,137
Jul 26 2021 21.57 0.23 1.08% 21.48 21.5799 21.2571 8,971
Jul 23 2021 21.34 -0.31 -1.43% 21.72 22.1994 21.31 7,795
Jul 22 2021 21.65 0.00 0.0% 21.65 21.65 21.2001 5,508
Jul 21 2021 21.65 0.30 1.41% 21.65 21.65 21.32 6,211
Jul 20 2021 21.35 -0.26 -1.2% 21.81 21.85 21.2045 9,892
Jul 19 2021 21.61 -0.59 -2.66% 22.21 22.21 21.59 10,759
Jul 16 2021 22.20 0.21 0.95% 22.01 22.22 21.95 11,191
Jul 15 2021 21.99 -0.16 -0.72% 21.93 22.1423 21.93 4,038
Jul 14 2021 22.15 0.54 2.5% 21.70 22.15 21.70 7,074
Jul 13 2021 21.61 0.05 0.23% 21.80 21.80 21.56 5,952
Jul 12 2021 21.56 0.04 0.19% 21.79 21.8225 21.56 8,165
Jul 09 2021 21.52 0.34 1.61% 21.19 21.52 21.15 11,558
Jul 08 2021 21.18 0.18 0.86% 20.84 21.18 20.84 8,742
Jul 07 2021 21.00 0.05 0.24% 20.95 21.12 20.908 15,229
Jul 06 2021 20.95 -0.05 -0.24% 21.08 21.08 20.90 9,932
Jul 05 2021 21.0001 0.00 +0.00% 21.07 21.085 21.0001 0
Jul 02 2021 21.0001 -0.02 -0.09% 21.07 21.085 21.0001 6,282
Jul 01 2021 21.02 0.12 0.57% 20.93 21.05 20.93 4,181
Jun 30 2021 20.90 -0.14 -0.67% 21.05 21.05 20.834 5,778
Jun 29 2021 21.04 0.16 0.77% 20.85 21.05 20.79 12,424
Jun 28 2021 20.88 0.21 1.02% 20.90 20.925 20.67 10,070
Jun 25 2021 20.67 -0.13 -0.63% 20.80 21.12 20.67 9,867
Jun 24 2021 20.80 -0.14 -0.67% 20.94 21.25 20.66 13,673
Jun 23 2021 20.94 0.40 1.95% 20.30 21.441 20.30 13,052
Jun 22 2021 20.54 -0.21 -1.01% 20.86 21.58 20.54 12,258
Jun 21 2021 20.75 0.08 0.39% 20.79 21.34 20.10 16,581
Your Recent History
AMEX
GLU
Gabelli Gl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210917 15:22:19