Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

GLU Gabelli Global Utility and Income Trust

14.054

-0.166 (-1.17%)

After Hours

Last Updated: 16:00:01

Delayed by 15 minutes

GLU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	14.054	-0.17	-1.17%	14.19	14.20	14.00	8,549
Apr 24 2024	14.22	0.13	0.89%	14.10	14.50	14.0901	8,085
Apr 23 2024	14.095	0.12	0.82%	14.10	14.28	13.9564	11,141
Apr 22 2024	13.98	0.43	3.17%	13.66	13.98	13.66	4,710
Apr 19 2024	13.55	0.04	0.30%	13.66	13.97	13.55	9,810
Apr 18 2024	13.51	0.06	0.45%	13.41	14.15	13.41	3,304
Apr 17 2024	13.45	0.10	0.75%	13.39	13.56	13.3623	3,921
Apr 16 2024	13.35	-0.07	-0.52%	13.70	13.70	13.35	6,586
Apr 15 2024	13.42	-0.15	-1.11%	13.95	13.95	13.385	11,787
Apr 12 2024	13.57	-0.38	-2.72%	13.97	14.93	13.3225	12,545
Apr 11 2024	13.95	-0.28	-1.97%	13.82	14.23	13.82	18,006
Apr 10 2024	14.23	-0.47	-3.20%	14.60	14.70	14.15	17,132
Apr 09 2024	14.70	0.00	0.00%	14.84	14.86	14.70	9,146
Apr 08 2024	14.70	-0.20	-1.34%	14.94	14.99	14.70	6,226
Apr 05 2024	14.90	-0.04	-0.23%	14.95	14.99	14.76	16,470
Apr 04 2024	14.935	0.27	1.84%	14.71	14.95	14.66	16,720
Apr 03 2024	14.665	0.05	0.38%	14.59	14.69	14.59	8,217
Apr 02 2024	14.61	-0.09	-0.61%	14.64	14.6899	14.60	4,506
Apr 01 2024	14.70	0.12	0.82%	14.65	14.73	14.52	27,754
Mar 28 2024	14.58	0.25	1.74%	14.32	14.6964	14.32	9,190
Mar 27 2024	14.33	0.04	0.28%	14.39	14.7899	14.17	22,033
Mar 26 2024	14.29	0.27	1.93%	14.09	14.43	13.98	24,812
Mar 25 2024	14.02	0.07	0.50%	14.04	14.04	13.898	10,282
Mar 22 2024	13.95	0.02	0.14%	13.89	14.05	13.78	9,782
Mar 21 2024	13.93	-0.15	-1.07%	14.09	14.09	13.7864	12,614
Mar 20 2024	14.08	0.57	4.22%	13.79	14.10	13.55	15,528
Mar 19 2024	13.51	0.11	0.82%	13.39	13.61	13.39	6,037
Mar 18 2024	13.40	-0.06	-0.41%	13.35	13.4899	13.35	10,799
Mar 15 2024	13.455	0.15	1.17%	13.45	13.54	13.39	4,445
Mar 14 2024	13.30	-0.26	-1.92%	13.56	13.56	13.30	10,255
Mar 13 2024	13.56	-0.15	-1.07%	13.70	13.70	13.5491	4,369
Mar 12 2024	13.7071	0.03	0.20%	13.69	13.73	13.6272	14,384
Mar 11 2024	13.68	0.11	0.81%	13.70	13.70	13.60	5,541
Mar 08 2024	13.57	0.03	0.22%	13.55	13.6365	13.5484	6,389
Mar 07 2024	13.54	0.06	0.42%	13.54	13.55	13.47	14,710
Mar 06 2024	13.4829	0.13	1.00%	13.45	13.50	13.4301	6,259
Mar 05 2024	13.35	-0.01	-0.07%	13.31	13.42	13.31	8,765
Mar 04 2024	13.36	0.04	0.30%	13.36	13.38	13.2601	7,552
Mar 01 2024	13.32	0.01	0.07%	13.14	13.44	13.14	15,571
Feb 29 2024	13.311	0.04	0.31%	13.32	13.379	13.28	11,403
Feb 28 2024	13.27	-0.07	-0.49%	13.30	13.47	13.20	22,415
Feb 27 2024	13.3356	0.28	2.11%	13.38	13.4093	13.129	9,399
Feb 26 2024	13.06	-0.14	-1.06%	13.25	13.25	13.056	12,904
Feb 23 2024	13.20	-0.01	-0.08%	13.23	13.28	13.1832	7,921
Feb 22 2024	13.21	-0.18	-1.34%	13.56	13.56	13.21	16,381
Feb 21 2024	13.39	0.17	1.29%	13.20	13.48	13.20	7,635
Feb 20 2024	13.22	-0.03	-0.23%	13.26	13.37	13.20	9,995
Feb 16 2024	13.2504	-0.05	-0.37%	13.19	13.31	13.19	7,432
Feb 15 2024	13.30	0.07	0.53%	13.35	13.35	13.25	10,663
Feb 14 2024	13.23	0.06	0.46%	13.32	13.3671	13.21	5,417
Feb 13 2024	13.17	-0.23	-1.68%	13.18	13.25	13.153	11,542
Feb 12 2024	13.395	0.11	0.79%	13.27	13.442	13.27	17,911
Feb 09 2024	13.29	-0.10	-0.75%	13.3055	13.37	13.25	8,598
Feb 08 2024	13.39	-0.03	-0.22%	13.34	13.39	13.25	12,989
Feb 07 2024	13.42	0.10	0.75%	13.36	13.43	13.3001	11,192
Feb 06 2024	13.32	0.06	0.45%	13.26	13.42	13.25	9,497
Feb 05 2024	13.26	-0.18	-1.34%	13.35	13.40	13.25	18,396
Feb 02 2024	13.44	0.04	0.34%	13.33	13.46	13.25	28,826
Feb 01 2024	13.395	0.06	0.45%	13.38	13.46	13.30	9,637
Jan 31 2024	13.335	0.03	0.19%	13.27	13.3899	13.27	10,178
Jan 30 2024	13.3097	0.01	0.07%	13.20	13.31	13.20	16,944
Jan 29 2024	13.30	0.12	0.91%	13.11	13.33	13.11	15,045

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