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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$20.03$36.9511,800——
2013-12-30$19.89$36.698,800——
2013-12-27$19.91$36.735,200——
2013-12-26$19.85$36.628,600——
2013-12-24$19.69$36.329,200——
2013-12-23$19.56$36.0828,000——
2013-12-20$19.42$35.8216,600——
2013-12-19$19.09$35.2116,300——
2013-12-18$19.21$35.4411,900——
2013-12-17$19.04$35.1212,500——
2013-12-16$19.22$35.4511,500——
2013-12-13$19.14$35.3111,600——
2013-12-12$19.20$35.4212,700——
2013-12-11$19.08$35.207,300——
2013-12-10$19.20$35.2324,100——
2013-12-09$19.41$35.629,400——
2013-12-06$19.40$35.606,300——
2013-12-05$19.34$35.495,900——
2013-12-04$19.44$35.6721,100——
2013-12-03$19.52$35.822,000——
2013-12-02$19.55$35.878,700——
2013-11-29$19.56$35.892,600——
2013-11-27$19.50$35.789,400——
2013-11-26$19.51$35.8020,700——
2013-11-25$19.54$35.866,200——
2013-11-22$19.60$35.9714,000——
2013-11-21$19.60$35.976,100——
2013-11-20$19.55$35.8717,200——
2013-11-19$19.57$35.914,300——
2013-11-18$19.55$35.8711,600——
2013-11-15$19.51$35.8058,800——
2013-11-14$19.64$36.045,600——
2013-11-13$19.59$35.958,600——
2013-11-12$19.56$35.892,900——
2013-11-11$19.76$36.0812,600——
2013-11-08$19.75$36.069,600——
2013-11-07$19.85$36.243,900——
2013-11-06$19.95$36.427,900——
2013-11-05$19.89$36.31400——
2013-11-04$19.98$36.4829,200——
2013-11-01$20.00$36.5112,300——
2013-10-31$20.00$36.517,000——
2013-10-30$20.13$36.755,000——
2013-10-29$20.15$36.797,400——
2013-10-28$20.07$36.6418,400——
2013-10-25$20.15$36.7921,400——
2013-10-24$20.12$36.733,600——
2013-10-23$20.06$36.6216,900——
2013-10-22$19.94$36.4011,500——
2013-10-21$19.78$36.118,200——
2013-10-18$19.85$36.244,500——
2013-10-17$19.69$35.956,100——
2013-10-16$19.63$35.8425,500——
2013-10-15$19.51$35.624,300——
2013-10-14$19.83$36.026,800——
2013-10-11$19.90$36.159,200——
2013-10-10$19.78$35.931,600——
2013-10-09$19.76$35.898,100——
2013-10-08$19.74$35.864,400——
2013-10-07$19.53$35.482,200——
2013-10-04$19.59$35.59900——
2013-10-03$19.55$35.517,300——
2013-10-02$19.74$35.865,800——
2013-10-01$19.70$35.793,400——
2013-09-30$19.65$35.693,200——
2013-09-27$19.65$35.691,300——
2013-09-26$19.68$35.751,300——
2013-09-25$19.70$35.795,000——
2013-09-24$19.67$35.733,900——
2013-09-23$19.51$35.4411,900——
2013-09-20$19.62$35.6413,200——
2013-09-19$19.72$35.8220,400——
2013-09-18$19.80$35.977,300——
2013-09-17$19.50$35.428,700——
2013-09-16$19.50$35.421,900——
2013-09-13$19.36$35.1737,000——
2013-09-12$19.50$35.421,500——
2013-09-11$19.55$35.334,500——
2013-09-10$19.51$35.264,400——
2013-09-09$19.45$35.157,200——
2013-09-06$19.56$35.356,200——
2013-09-05$19.48$35.206,000——
2013-09-04$19.47$35.1917,400——
2013-09-03$19.39$35.0422,100——
2013-08-30$19.46$35.172,200——
2013-08-29$19.42$35.105,800——
2013-08-28$19.48$35.2012,500——
2013-08-27$19.47$35.1911,800——
2013-08-26$19.55$35.3330,800——
2013-08-23$19.51$35.2621,900——
2013-08-22$19.35$34.978,100——
2013-08-21$19.35$34.9725,700——
2013-08-20$19.56$35.3515,500——
2013-08-19$19.43$35.118,100——
2013-08-16$19.48$35.2015,500——
2013-08-15$19.50$35.248,300——
2013-08-14$19.87$35.9118,100——
2013-08-13$19.94$35.8618,400——
2013-08-12$19.90$35.785,100——
2013-08-09$19.89$35.773,700——
2013-08-08$20.04$36.0418,900——
2013-08-07$19.97$35.9114,600——
2013-08-06$19.94$35.8619,400——
2013-08-05$19.97$35.9112,200——
2013-08-02$20.05$36.054,700——
2013-08-01$20.07$36.0915,300——
2013-07-31$19.91$35.805,000——
2013-07-30$20.01$35.9814,900——
2013-07-29$19.94$35.865,100——
2013-07-26$19.94$35.8611,100——
2013-07-25$19.94$35.8641,500——
2013-07-24$19.90$35.7825,700——
2013-07-23$20.04$36.0445,500——
2013-07-22$19.92$35.8234,100——
2013-07-19$19.87$35.7321,900——
2013-07-18$19.86$35.7149,300——
2013-07-17$19.81$35.6251,300——
2013-07-16$19.68$35.3922,500——
2013-07-15$19.73$35.4836,100——
2013-07-12$19.51$34.9037,400——
2013-07-11$19.31$34.5425,300——
2013-07-10$19.10$34.1715,200——
2013-07-09$19.00$33.9943,400——
2013-07-08$18.85$33.7233,400——
2013-07-05$18.72$33.4937,200——
2013-07-03$18.76$33.569,400——
2013-07-02$18.69$33.4425,600——
2013-07-01$18.78$33.6017,500——
2013-06-28$18.83$33.6927,900——
2013-06-27$18.79$33.6143,700——
2013-06-26$18.56$33.2037,600——
2013-06-25$18.37$32.8634,700——
2013-06-24$18.35$32.8380,900——
2013-06-21$18.89$33.7936,600——
2013-06-20$18.90$33.8188,900——
2013-06-19$20.06$35.8923,800——
2013-06-18$20.15$36.0519,600——
2013-06-17$20.11$35.9821,300——
2013-06-14$20.09$35.9417,400——
2013-06-13$20.07$35.9020,200——
2013-06-12$19.96$35.7125,000——
2013-06-11$20.30$36.1417,300——
2013-06-10$20.47$36.4435,600——
2013-06-07$20.51$36.5132,800——
2013-06-06$20.18$35.92100,100——
2013-06-05$19.97$35.5543,300——
2013-06-04$20.19$35.9438,700——
2013-06-03$20.29$36.1228,300——
2013-05-31$20.50$36.4925,500——
2013-05-30$20.77$36.9731,600——
2013-05-29$20.42$36.3534,000——
2013-05-28$20.72$36.8815,000——
2013-05-24$20.71$36.8717,400——
2013-05-23$20.90$37.2039,600——
2013-05-22$21.11$37.5835,500——
2013-05-21$21.16$37.6734,600——
2013-05-20$21.51$38.2928,900——
2013-05-17$22.03$39.227,300——
2013-05-16$22.03$39.228,700——
2013-05-15$21.93$39.048,800——
2013-05-14$21.85$38.9018,400——
2013-05-13$21.97$38.935,500——
2013-05-10$22.16$39.278,900——
2013-05-09$22.15$39.259,700——
2013-05-08$22.10$39.1614,600——
2013-05-07$22.17$39.2913,700——
2013-05-06$22.27$39.4617,300——
2013-05-03$22.45$39.78101,300——
2013-05-02$23.33$41.3413,200——
2013-05-01$23.44$41.5441,700——
2013-04-30$23.90$42.3525,500——
2013-04-29$23.97$42.4841,100——
2013-04-26$23.51$41.666,400——
2013-04-25$23.59$41.8043,800——
2013-04-24$23.93$42.4048,900——
2013-04-23$23.26$41.2229,800——
2013-04-22$22.39$39.6838,000——
2013-04-19$21.87$38.755,200——
2013-04-18$21.77$38.5810,600——
2013-04-17$21.73$38.517,300——
2013-04-16$21.94$38.885,200——
2013-04-15$21.78$38.595,600——
2013-04-12$21.91$38.836,600——
2013-04-11$21.98$38.7718,000——
2013-04-10$21.59$38.088,800——
2013-04-09$21.43$37.804,200——
2013-04-08$21.47$37.872,200——
2013-04-05$21.37$37.703,300——
2013-04-04$21.39$37.737,000——
2013-04-03$21.35$37.664,800——
2013-04-02$21.45$37.848,600——
2013-04-01$21.26$37.509,100——
2013-03-28$21.31$37.598,700——
2013-03-27$21.40$37.759,200——
2013-03-26$21.40$37.752,600——
2013-03-25$21.27$37.522,400——
2013-03-22$21.40$37.751,900——
2013-03-21$21.30$37.578,200——
2013-03-20$21.17$37.3413,500——
2013-03-19$21.19$37.3812,200——
2013-03-18$21.12$37.252,900——
2013-03-15$21.17$37.3410,700——
2013-03-14$21.24$37.474,500——
2013-03-13$21.08$37.1815,700——
2013-03-12$21.00$37.0416,400——
2013-03-11$21.17$37.1713,400——
2013-03-08$21.08$37.015,600——
2013-03-07$21.10$37.041,500——
2013-03-06$21.09$37.03600——
2013-03-05$21.06$36.9721,400——
2013-03-04$20.98$36.833,900——
2013-03-01$20.92$36.736,200——
2013-02-28$20.83$36.571,100——
2013-02-27$20.75$36.437,100——
2013-02-26$20.65$36.255,500——
2013-02-25$20.76$36.459,300——
2013-02-22$20.88$36.665,000——
2013-02-21$20.83$36.5715,800——
2013-02-20$21.23$37.274,200——
2013-02-19$21.34$37.474,300——
2013-02-15$21.19$37.206,800——
2013-02-14$21.26$37.321,600——
2013-02-13$21.32$37.434,400——
2013-02-12$21.24$37.293,100——
2013-02-11$21.21$37.241,500——
2013-02-08$21.26$37.151,600——
2013-02-07$21.27$37.178,000——
2013-02-06$21.26$37.152,100——
2013-02-05$21.01$36.713,400——
2013-02-04$21.05$36.782,700——
2013-02-01$21.26$37.155,000——
2013-01-31$21.24$37.113,900——
2013-01-30$21.56$37.678,800——
2013-01-29$21.23$37.104,700——
2013-01-28$21.18$37.012,900——
2013-01-25$21.17$36.992,400——
2013-01-24$21.18$37.015,600——
2013-01-23$21.12$36.903,300——
2013-01-22$21.11$36.8910,200——
2013-01-18$20.94$36.592,600——
2013-01-17$20.88$36.498,000——
2013-01-16$20.90$36.521,200——
2013-01-15$20.89$36.503,700——
2013-01-14$20.82$36.388,400——
2013-01-11$21.20$36.872,500——
2013-01-10$21.26$36.973,300——
2013-01-09$21.30$37.045,400——
2013-01-08$21.51$37.415,200——
2013-01-07$21.69$37.726,400——
2013-01-04$21.46$37.324,300——
2013-01-03$21.22$36.904,400——
2013-01-02$21.08$36.661,500——