NYSE:GLU | Historical Stock Price | GABELLI GLOBAL UTILITY & INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.22$15.99$25.00$39.11$61.17$95.662004-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$21.04$34.544,300——
2011-12-29$21.20$34.815,400——
2011-12-28$20.91$34.333,200——
2011-12-27$20.88$34.286,100——
2011-12-23$20.81$34.176,100——
2011-12-22$20.95$34.409,200——
2011-12-21$20.80$34.156,200——
2011-12-20$21.04$34.5432,100——
2011-12-19$21.75$35.716,800——
2011-12-16$21.93$36.015,100——
2011-12-15$21.92$35.995,500——
2011-12-14$21.76$35.739,300——
2011-12-13$21.55$35.386,300——
2011-12-12$21.65$35.555,800——
2011-12-09$21.70$35.634,800——
2011-12-08$21.62$35.336,900——
2011-12-07$21.40$34.973,100——
2011-12-06$21.50$35.145,600——
2011-12-05$21.39$34.965,000——
2011-12-02$21.15$34.565,200——
2011-12-01$20.87$34.112,600——
2011-11-30$20.70$33.8311,200——
2011-11-29$20.75$33.915,500——
2011-11-28$20.56$33.606,400——
2011-11-25$20.52$33.544,300——
2011-11-23$20.68$33.8010,700——
2011-11-22$20.88$34.127,300——
2011-11-21$21.02$34.357,200——
2011-11-18$20.51$33.527,000——
2011-11-17$20.76$33.939,600——
2011-11-16$21.30$34.8114,000——
2011-11-15$20.86$34.093,200——
2011-11-14$20.57$33.629,200——
2011-11-11$20.52$33.544,000——
2011-11-10$20.46$33.448,400——
2011-11-09$20.85$33.9114,000——
2011-11-08$20.92$34.036,100——
2011-11-07$20.55$33.425,200——
2011-11-04$20.42$33.216,000——
2011-11-03$20.48$33.3110,000——
2011-11-02$20.58$33.472,400——
2011-11-01$20.49$33.339,300——
2011-10-31$20.24$32.924,800——
2011-10-28$20.22$32.891,100——
2011-10-27$20.45$33.265,900——
2011-10-26$20.45$33.265,200——
2011-10-25$20.28$32.988,300——
2011-10-24$20.10$32.697,600——
2011-10-21$19.81$32.229,800——
2011-10-20$19.50$31.7210,000——
2011-10-19$20.35$33.1014,600——
2011-10-18$21.03$34.205,400——
2011-10-17$21.02$34.197,400——
2011-10-14$21.38$34.7716,400——
2011-10-13$20.64$33.5720,400——
2011-10-12$20.30$32.855,800——
2011-10-11$20.53$33.239,600——
2011-10-10$20.74$33.5726,200——
2011-10-07$19.49$31.546,300——
2011-10-06$19.22$31.117,400——
2011-10-05$19.27$31.191,600——
2011-10-04$18.95$30.678,700——
2011-10-03$19.57$31.676,000——
2011-09-30$19.36$31.338,600——
2011-09-29$19.47$31.511,500——
2011-09-28$19.36$31.335,600——
2011-09-27$19.64$31.7913,900——
2011-09-26$19.49$31.548,100——
2011-09-23$19.04$30.815,300——
2011-09-22$19.15$30.997,700——
2011-09-21$19.30$31.2413,100——
2011-09-20$19.23$31.123,100——
2011-09-19$19.32$31.272,800——
2011-09-16$19.51$31.5811,000——
2011-09-15$19.36$31.335,700——
2011-09-14$19.37$31.35700——
2011-09-13$19.65$31.645,300——
2011-09-12$19.41$31.2511,500——
2011-09-09$19.53$31.459,200——
2011-09-08$19.53$31.4512,100——
2011-09-07$19.56$31.5011,700——
2011-09-06$19.73$31.775,700——
2011-09-02$19.66$31.6611,300——
2011-09-01$19.79$31.873,500——
2011-08-31$19.67$31.677,600——
2011-08-30$19.75$31.8019,300——
2011-08-29$19.35$31.166,500——
2011-08-26$19.06$30.6913,600——
2011-08-25$18.81$30.297,800——
2011-08-24$18.96$30.538,500——
2011-08-23$18.73$30.164,800——
2011-08-22$18.66$30.056,200——
2011-08-19$18.57$29.908,300——
2011-08-18$18.53$29.8416,900——
2011-08-17$19.35$31.1611,000——
2011-08-16$19.08$30.725,700——
2011-08-15$19.13$30.806,700——
2011-08-12$18.86$30.2114,000——
2011-08-11$18.35$29.3910,200——
2011-08-10$17.88$28.649,500——
2011-08-09$17.55$28.1135,800——
2011-08-08$17.05$27.3178,200——
2011-08-05$19.20$30.758,900——
2011-08-04$19.48$31.2017,100——
2011-08-03$20.02$32.0712,300——
2011-08-02$20.00$32.038,700——
2011-08-01$19.93$31.925,700——
2011-07-29$19.88$31.848,500——
2011-07-28$20.06$32.1314,800——
2011-07-27$20.36$32.616,600——
2011-07-26$20.50$32.839,800——
2011-07-25$20.67$33.117,300——
2011-07-22$20.75$33.233,500——
2011-07-21$20.52$32.8714,000——
2011-07-20$20.29$32.507,500——
2011-07-19$20.35$32.594,300——
2011-07-18$20.11$32.213,800——
2011-07-15$20.56$32.9311,900——
2011-07-14$20.89$33.465,200——
2011-07-13$20.81$33.337,400——
2011-07-12$20.96$33.415,900——
2011-07-11$21.01$33.497,100——
2011-07-08$20.93$33.362,600——
2011-07-07$21.00$33.474,300——
2011-07-06$20.92$33.3517,400——
2011-07-05$20.71$33.016,500——
2011-07-01$21.04$33.545,300——
2011-06-30$20.86$33.2515,700——
2011-06-29$20.47$32.6312,100——
2011-06-28$20.37$32.475,400——
2011-06-27$20.39$32.504,900——
2011-06-24$20.13$32.098,500——
2011-06-23$20.19$32.183,600——
2011-06-22$20.19$32.188,400——
2011-06-21$20.17$32.155,400——
2011-06-20$19.91$31.741,300——
2011-06-17$19.88$31.695,000——
2011-06-16$19.82$31.597,500——
2011-06-15$19.81$31.584,600——
2011-06-14$20.11$32.068,300——
2011-06-13$20.19$32.0216,500——
2011-06-10$20.39$32.346,500——
2011-06-09$20.63$32.723,700——
2011-06-08$20.54$32.583,600——
2011-06-07$20.61$32.693,600——
2011-06-06$20.63$32.721,300——
2011-06-03$20.60$32.676,600——
2011-06-02$20.71$32.855,800——
2011-06-01$20.81$33.014,100——
2011-05-31$20.90$33.159,200——
2011-05-27$20.84$33.0510,500——
2011-05-26$20.69$32.826,000——
2011-05-25$20.74$32.906,600——
2011-05-24$20.52$32.558,700——
2011-05-23$20.49$32.504,500——
2011-05-20$20.60$32.674,000——
2011-05-19$20.73$32.885,100——
2011-05-18$20.73$32.884,600——
2011-05-17$20.73$32.889,300——
2011-05-16$20.58$32.643,300——
2011-05-13$20.58$32.644,100——
2011-05-12$20.71$32.857,200——
2011-05-11$20.63$32.567,000——
2011-05-10$20.69$32.663,600——
2011-05-09$20.49$32.34500——
2011-05-06$20.53$32.412,500——
2011-05-05$20.50$32.364,700——
2011-05-04$20.63$32.565,600——
2011-05-03$20.70$32.677,700——
2011-05-02$20.77$32.784,600——
2011-04-29$20.73$32.725,400——
2011-04-28$20.58$32.4816,700——
2011-04-27$20.52$32.392,300——
2011-04-26$20.51$32.377,800——
2011-04-25$20.33$32.096,000——
2011-04-21$20.25$31.966,100——
2011-04-20$20.02$31.609,700——
2011-04-19$20.16$31.826,900——
2011-04-18$19.98$31.542,900——
2011-04-15$20.15$31.816,200——
2011-04-14$20.20$31.883,500——
2011-04-13$20.25$31.962,800——
2011-04-12$20.19$31.874,800——
2011-04-11$20.22$31.766,300——
2011-04-08$20.33$31.9312,600——
2011-04-07$20.44$32.101,000——
2011-04-06$20.39$32.0226,200——
2011-04-05$20.29$31.878,000——
2011-04-04$20.38$32.015,000——
2011-04-01$20.41$32.067,500——
2011-03-31$20.30$31.885,500——
2011-03-30$20.22$31.768,300——
2011-03-29$20.13$31.622,900——
2011-03-28$20.10$31.572,400——
2011-03-25$20.30$31.887,200——
2011-03-24$20.16$31.662,700——
2011-03-23$20.06$31.519,600——
2011-03-22$20.07$31.522,000——
2011-03-21$19.98$31.387,800——
2011-03-18$19.71$30.968,200——
2011-03-17$19.45$30.5516,400——
2011-03-16$19.26$30.2539,800——
2011-03-15$20.17$31.685,200——
2011-03-14$20.45$31.9610,200——
2011-03-11$20.64$32.262,800——
2011-03-10$20.70$32.354,900——
2011-03-09$20.66$32.2911,100——
2011-03-08$20.79$32.492,800——
2011-03-07$20.46$31.982,200——
2011-03-04$20.62$32.2310,000——
2011-03-03$20.80$32.515,700——
2011-03-02$20.65$32.276,000——
2011-03-01$20.35$31.813,100——
2011-02-28$20.63$32.243,900——
2011-02-25$20.55$32.1211,400——
2011-02-24$20.27$31.682,800——
2011-02-23$20.22$31.605,700——
2011-02-22$20.37$31.8423,000——
2011-02-18$20.30$31.735,000——
2011-02-17$20.15$31.493,800——
2011-02-16$20.24$31.633,100——
2011-02-15$20.15$31.491,000——
2011-02-14$20.00$31.267,000——
2011-02-11$20.17$31.525,700——
2011-02-10$20.10$31.426,100——
2011-02-09$20.31$31.743,300——
2011-02-08$20.27$31.5210,900——
2011-02-07$20.21$31.433,300——
2011-02-04$20.17$31.3710,000——
2011-02-03$20.14$31.325,400——
2011-02-02$20.35$31.654,300——
2011-02-01$20.20$31.422,400——
2011-01-31$20.07$31.213,200——
2011-01-28$20.07$31.212,300——
2011-01-27$20.30$31.575,700——
2011-01-26$20.17$31.374,100——
2011-01-25$20.18$31.3817,600——
2011-01-24$20.47$31.845,900——
2011-01-21$20.30$31.575,000——
2011-01-20$20.01$31.1218,300——
2011-01-19$20.33$31.6210,200——
2011-01-18$20.26$31.519,200——
2011-01-14$20.25$31.494,000——
2011-01-13$20.16$31.352,500——
2011-01-12$20.18$31.385,200——
2011-01-11$20.10$31.105,600——
2011-01-10$19.97$30.906,100——
2011-01-07$20.05$31.031,700——
2011-01-06$20.15$31.185,700——
2011-01-05$20.11$31.124,100——
2011-01-04$20.15$31.182,200——
2011-01-03$20.25$31.34600——