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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.42$53.908,100——
2020-12-30$18.35$53.6913,900——
2020-12-29$18.39$53.8116,500——
2020-12-28$18.30$53.5411,300——
2020-12-24$18.12$53.025,300——
2020-12-23$18.38$53.785,900——
2020-12-22$18.14$53.0818,500——
2020-12-21$18.38$53.7822,100——
2020-12-18$18.40$53.8418,000——
2020-12-17$18.39$53.8115,800——
2020-12-16$18.16$53.147,600——
2020-12-15$18.17$53.1622,200——
2020-12-14$18.10$52.969,500——
2020-12-11$18.15$53.1110,200——
2020-12-10$18.23$53.3417,400——
2020-12-09$18.38$53.4910,500——
2020-12-08$18.18$52.9013,800——
2020-12-07$18.16$52.858,900——
2020-12-04$18.08$52.613,900——
2020-12-03$17.95$52.2414,100——
2020-12-02$17.98$52.3210,200——
2020-12-01$17.81$51.8311,500——
2020-11-30$17.53$51.016,700——
2020-11-27$17.66$51.398,800——
2020-11-25$17.60$51.2223,700——
2020-11-24$17.73$51.5919,600——
2020-11-23$17.80$51.805,600——
2020-11-20$17.64$51.3321,200——
2020-11-19$17.77$51.7111,800——
2020-11-18$17.56$51.1014,000——
2020-11-17$17.63$51.3012,100——
2020-11-16$17.74$51.6217,200——
2020-11-13$17.45$50.7811,400——
2020-11-12$17.12$49.827,600——
2020-11-11$17.26$49.9425,300——
2020-11-10$17.01$49.2120,100——
2020-11-09$16.83$48.6923,200——
2020-11-06$16.41$47.486,500——
2020-11-05$16.46$47.6213,200——
2020-11-04$16.16$46.7514,300——
2020-11-03$16.18$46.812,900——
2020-11-02$16.10$46.5815,500——
2020-10-30$16.21$46.904,000——
2020-10-29$16.44$47.568,900——
2020-10-28$16.18$46.8115,800——
2020-10-27$16.45$47.5911,800——
2020-10-26$16.32$47.225,900——
2020-10-23$16.33$47.258,200——
2020-10-22$16.35$47.308,500——
2020-10-21$16.30$47.1612,900——
2020-10-20$16.42$47.518,400——
2020-10-19$16.24$46.9915,000——
2020-10-16$16.29$47.139,300——
2020-10-15$16.21$46.908,300——
2020-10-14$16.47$47.369,700——
2020-10-13$16.32$46.935,500——
2020-10-12$16.43$47.2514,000——
2020-10-09$16.32$46.935,700——
2020-10-08$16.30$46.877,300——
2020-10-07$16.26$46.7614,200——
2020-10-06$16.26$46.7614,300——
2020-10-05$16.06$46.1813,100——
2020-10-02$16.00$46.015,100——
2020-10-01$16.18$46.537,800——
2020-09-30$16.10$46.3013,000——
2020-09-29$15.70$45.155,700——
2020-09-28$15.74$45.2610,200——
2020-09-25$15.75$45.2913,200——
2020-09-24$15.80$45.4310,700——
2020-09-23$15.89$45.6917,600——
2020-09-22$16.05$46.155,200——
2020-09-21$16.00$46.0111,600——
2020-09-18$16.15$46.447,300——
2020-09-17$16.11$46.3312,500——
2020-09-16$16.17$46.506,500——
2020-09-15$16.12$46.356,900——
2020-09-14$16.36$46.769,800——
2020-09-11$16.27$46.509,600——
2020-09-10$16.34$46.708,100——
2020-09-09$16.33$46.679,100——
2020-09-08$16.14$46.133,300——
2020-09-04$16.05$45.8713,900——
2020-09-03$15.96$45.6115,300——
2020-09-02$16.28$46.5316,000——
2020-09-01$16.16$46.1911,900——
2020-08-31$16.10$46.0118,500——
2020-08-28$16.22$46.3613,700——
2020-08-27$16.20$46.3022,600——
2020-08-26$16.31$46.615,100——
2020-08-25$16.21$46.3326,700——
2020-08-24$16.20$46.3020,000——
2020-08-21$16.48$47.1017,900——
2020-08-20$16.60$47.4417,600——
2020-08-19$16.60$47.4410,900——
2020-08-18$16.55$47.308,600——
2020-08-17$16.68$47.679,300——
2020-08-14$16.81$48.0414,100——
2020-08-13$16.89$47.9920,600——
2020-08-12$16.83$47.828,300——
2020-08-11$16.68$47.3913,900——
2020-08-10$16.74$47.566,700——
2020-08-07$16.67$47.368,900——
2020-08-06$16.61$47.198,400——
2020-08-05$16.53$46.967,200——
2020-08-04$16.58$47.119,200——
2020-08-03$16.45$46.7417,000——
2020-07-31$16.26$46.204,100——
2020-07-30$16.41$46.6212,800——
2020-07-29$16.55$47.024,400——
2020-07-28$16.48$46.8215,500——
2020-07-27$16.37$46.5113,500——
2020-07-24$16.60$47.1611,300——
2020-07-23$16.35$46.4534,500——
2020-07-22$16.85$47.876,100——
2020-07-21$16.85$47.8710,100——
2020-07-20$16.70$47.454,700——
2020-07-17$16.79$47.706,600——
2020-07-16$16.59$47.1311,800——
2020-07-15$16.72$47.2243,600——
2020-07-14$16.60$46.8827,000——
2020-07-13$15.64$44.1736,200——
2020-07-10$15.80$44.6213,000——
2020-07-09$16.07$45.3814,100——
2020-07-08$16.07$45.383,800——
2020-07-07$16.10$45.4712,500——
2020-07-06$15.96$45.0716,600——
2020-07-02$15.87$44.8224,000——
2020-07-01$15.93$44.9911,400——
2020-06-30$15.83$44.719,000——
2020-06-29$15.77$44.5411,900——
2020-06-26$15.75$44.488,700——
2020-06-25$16.20$45.755,200——
2020-06-24$16.25$45.8910,200——
2020-06-23$16.50$46.607,600——
2020-06-22$16.61$46.914,000——
2020-06-19$16.53$46.6811,000——
2020-06-18$16.85$47.5910,900——
2020-06-17$16.21$45.787,700——
2020-06-16$16.74$47.2819,000——
2020-06-15$16.17$45.6721,300——
2020-06-12$15.81$44.3722,100——
2020-06-11$15.35$43.0836,000——
2020-06-10$16.49$46.2817,700——
2020-06-09$16.71$46.8914,400——
2020-06-08$16.79$47.1225,500——
2020-06-05$16.61$46.6117,800——
2020-06-04$16.54$46.4232,600——
2020-06-03$16.64$46.7018,400——
2020-06-02$16.14$45.2910,100——
2020-06-01$15.81$44.3714,100——
2020-05-29$15.70$44.0612,500——
2020-05-28$15.25$42.8019,400——
2020-05-27$15.15$42.516,500——
2020-05-26$15.24$42.7714,000——
2020-05-22$15.00$42.0912,600——
2020-05-21$15.10$42.3713,900——
2020-05-20$14.77$41.458,100——
2020-05-19$14.80$41.537,700——
2020-05-18$15.14$42.4919,100——
2020-05-15$14.35$40.2719,400——
2020-05-14$15.03$42.1814,800——
2020-05-13$15.39$43.1926,300——
2020-05-12$15.75$43.926,800——
2020-05-11$15.74$43.895,500——
2020-05-08$15.75$43.927,600——
2020-05-07$15.20$42.3810,300——
2020-05-06$15.48$43.1615,700——
2020-05-05$15.94$44.4521,900——
2020-05-04$15.46$43.1125,600——
2020-05-01$15.68$43.7211,800——
2020-04-30$15.54$43.3344,900——
2020-04-29$15.40$42.9413,900——
2020-04-28$14.94$41.6613,000——
2020-04-27$14.81$41.3012,000——
2020-04-24$14.98$41.7725,100——
2020-04-23$14.54$40.5424,000——
2020-04-22$14.13$39.4012,500——
2020-04-21$13.94$38.877,200——
2020-04-20$13.97$38.9542,700——
2020-04-17$15.00$41.8315,500——
2020-04-16$14.78$41.2112,200——
2020-04-15$14.88$41.4914,800——
2020-04-14$15.40$42.6619,200——
2020-04-13$15.03$41.6414,800——
2020-04-09$15.02$41.6127,600——
2020-04-08$14.49$40.1426,800——
2020-04-07$13.45$37.2640,900——
2020-04-06$12.78$35.4034,900——
2020-04-03$12.13$33.6019,800——
2020-04-02$12.85$35.6022,900——
2020-04-01$12.62$34.9629,500——
2020-03-31$13.57$37.5922,200——
2020-03-30$13.68$37.9024,100——
2020-03-27$14.16$39.2318,700——
2020-03-26$14.75$40.8641,200——
2020-03-25$13.29$36.8259,700——
2020-03-24$11.77$32.6176,500——
2020-03-23$10.44$28.9266,600——
2020-03-20$10.90$30.2026,900——
2020-03-19$10.76$29.8153,900——
2020-03-18$11.02$30.5366,500——
2020-03-17$12.22$33.8534,800——
2020-03-16$12.08$33.4718,100——
2020-03-13$13.25$36.4358,000——
2020-03-12$12.35$33.9690,000——
2020-03-11$15.57$42.8127,600——
2020-03-10$16.17$44.4651,100——
2020-03-09$16.21$44.5770,000——
2020-03-06$17.89$49.1923,900——
2020-03-05$18.00$49.4913,800——
2020-03-04$18.31$50.3420,800——
2020-03-03$18.09$49.7425,200——
2020-03-02$17.88$49.1638,700——
2020-02-28$17.28$47.5140,900——
2020-02-27$18.00$49.4936,000——
2020-02-26$18.74$51.5224,500——
2020-02-25$18.76$51.5835,900——
2020-02-24$19.69$54.1432,000——
2020-02-21$19.58$53.8328,500——
2020-02-20$19.68$54.1114,300——
2020-02-19$19.60$53.8913,800——
2020-02-18$19.55$53.7515,600——
2020-02-14$19.50$53.6114,600——
2020-02-13$19.42$53.3931,300——
2020-02-12$19.41$53.3713,200——
2020-02-11$19.43$53.1518,400——
2020-02-10$19.46$53.236,700——
2020-02-07$19.54$53.458,200——
2020-02-06$19.59$53.5815,900——
2020-02-05$19.40$53.0618,100——
2020-02-04$19.46$53.2318,000——
2020-02-03$19.45$53.209,500——
2020-01-31$19.62$53.6716,700——
2020-01-30$19.30$52.7917,800——
2020-01-29$19.49$53.3116,800——
2020-01-28$19.48$53.2810,800——
2020-01-27$19.52$53.3910,000——
2020-01-24$19.61$53.649,700——
2020-01-23$19.56$53.507,000——
2020-01-22$19.55$53.477,700——
2020-01-21$19.57$53.538,500——
2020-01-17$19.46$53.235,700——
2020-01-16$19.58$53.5616,800——
2020-01-15$19.60$53.6126,600——
2020-01-14$19.44$52.9034,200——
2020-01-13$19.46$52.9530,000——
2020-01-10$19.05$51.8413,200——
2020-01-09$19.00$51.7015,400——
2020-01-08$18.98$51.6516,600——
2020-01-07$18.94$51.549,300——
2020-01-06$18.85$51.2910,000——
2020-01-03$18.92$51.496,400——
2020-01-02$18.95$51.574,700——