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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$21.05$65.319,000——
2021-12-30$21.17$65.699,400——
2021-12-29$21.01$65.196,400——
2021-12-28$21.24$65.907,800——
2021-12-27$20.50$63.6111,700——
2021-12-23$20.68$64.177,400——
2021-12-22$20.49$63.588,900——
2021-12-21$20.45$63.4510,100——
2021-12-20$20.36$63.1717,200——
2021-12-17$19.93$61.847,200——
2021-12-16$20.33$63.084,600——
2021-12-15$19.77$61.3412,800——
2021-12-14$19.68$61.065,700——
2021-12-13$19.80$61.4410,800——
2021-12-10$19.87$61.6511,700——
2021-12-09$20.03$62.153,000——
2021-12-08$20.09$62.0311,100——
2021-12-07$19.85$61.284,400——
2021-12-06$19.69$60.7910,800——
2021-12-03$19.43$59.995,500——
2021-12-02$19.57$60.4214,500——
2021-12-01$19.72$60.8811,500——
2021-11-30$19.50$60.2015,700——
2021-11-29$19.63$60.6019,700——
2021-11-26$19.92$61.5015,800——
2021-11-24$20.40$62.9810,200——
2021-11-23$20.45$63.1412,400——
2021-11-22$20.65$63.757,600——
2021-11-19$20.49$63.268,200——
2021-11-18$20.51$63.324,400——
2021-11-17$20.39$62.955,400——
2021-11-16$20.51$63.324,900——
2021-11-15$20.24$62.497,900——
2021-11-12$20.25$62.523,900——
2021-11-11$20.39$62.6410,000——
2021-11-10$20.44$62.804,100——
2021-11-09$20.52$63.048,900——
2021-11-08$20.56$63.1610,900——
2021-11-05$20.65$63.445,000——
2021-11-04$20.46$62.8610,700——
2021-11-03$20.43$62.779,200——
2021-11-02$20.33$62.469,700——
2021-11-01$20.31$62.4014,600——
2021-10-29$20.30$62.3711,300——
2021-10-28$20.34$62.494,500——
2021-10-27$20.32$62.431,000——
2021-10-26$20.35$62.527,300——
2021-10-25$20.30$62.3712,800——
2021-10-22$20.31$62.4010,200——
2021-10-21$20.21$62.095,400——
2021-10-20$20.30$62.377,200——
2021-10-19$20.10$61.754,400——
2021-10-18$20.02$61.519,900——
2021-10-15$20.25$62.2116,500——
2021-10-14$20.25$62.214,000——
2021-10-13$20.11$61.482,500——
2021-10-12$20.20$61.753,300——
2021-10-11$19.97$61.053,700——
2021-10-08$20.00$61.1413,200——
2021-10-07$20.17$61.669,200——
2021-10-06$20.15$61.605,700——
2021-10-05$20.19$61.726,600——
2021-10-04$19.91$60.865,500——
2021-10-01$20.05$61.2916,000——
2021-09-30$19.65$60.0711,800——
2021-09-29$19.89$60.8010,800——
2021-09-28$19.89$60.806,300——
2021-09-27$19.98$61.0813,800——
2021-09-24$20.00$61.1414,000——
2021-09-23$20.13$61.548,300——
2021-09-22$20.06$61.325,700——
2021-09-21$20.05$61.298,100——
2021-09-20$20.29$62.0336,200——
2021-09-17$20.27$61.9613,100——
2021-09-16$20.44$62.488,800——
2021-09-15$20.42$62.425,600——
2021-09-14$20.47$62.2711,500——
2021-09-13$20.59$62.634,400——
2021-09-10$20.50$62.365,900——
2021-09-09$20.79$63.2417,100——
2021-09-08$20.87$63.498,800——
2021-09-07$20.75$63.1214,000——
2021-09-03$20.99$63.853,900——
2021-09-02$20.96$63.7610,900——
2021-09-01$20.86$63.4631,600——
2021-08-31$20.88$63.5223,300——
2021-08-30$21.05$64.037,000——
2021-08-27$21.02$63.9419,600——
2021-08-26$21.34$64.9212,800——
2021-08-25$21.35$64.958,900——
2021-08-24$21.33$64.8917,400——
2021-08-23$21.13$64.2816,200——
2021-08-20$21.49$65.376,100——
2021-08-19$21.59$65.682,900——
2021-08-18$21.83$66.412,500——
2021-08-17$21.40$65.106,100——
2021-08-16$21.76$66.193,800——
2021-08-13$21.87$66.224,400——
2021-08-12$21.93$66.415,000——
2021-08-11$21.70$65.711,100——
2021-08-10$21.61$65.442,300——
2021-08-09$21.55$65.2615,100——
2021-08-06$21.93$66.4111,800——
2021-08-05$21.70$65.714,600——
2021-08-04$21.60$65.412,400——
2021-08-03$21.63$65.5014,400——
2021-08-02$21.95$66.475,500——
2021-07-30$21.87$66.2212,900——
2021-07-29$21.93$66.413,200——
2021-07-28$21.70$65.719,100——
2021-07-27$21.79$65.987,100——
2021-07-26$21.57$65.329,000——
2021-07-23$21.34$64.627,800——
2021-07-22$21.65$65.565,500——
2021-07-21$21.65$65.566,200——
2021-07-20$21.35$64.6510,000——
2021-07-19$21.61$65.4410,800——
2021-07-16$22.20$67.2211,200——
2021-07-15$21.99$66.594,000——
2021-07-14$22.15$66.777,100——
2021-07-13$21.61$65.146,000——
2021-07-12$21.56$64.998,200——
2021-07-09$21.52$64.8711,600——
2021-07-08$21.18$63.858,700——
2021-07-07$21.00$63.3015,200——
2021-07-06$20.95$63.159,900——
2021-07-02$21.00$63.306,300——
2021-07-01$21.02$63.364,200——
2021-06-30$20.90$63.005,800——
2021-06-29$21.04$63.4212,400——
2021-06-28$20.88$62.9410,100——
2021-06-25$20.67$62.319,900——
2021-06-24$20.80$62.7013,700——
2021-06-23$20.94$63.1213,100——
2021-06-22$20.54$61.9212,300——
2021-06-21$20.75$62.5516,600——
2021-06-18$20.67$62.3127,500——
2021-06-17$21.22$63.9712,300——
2021-06-16$21.66$65.298,200——
2021-06-15$21.69$65.3833,400——
2021-06-14$22.40$67.2211,500——
2021-06-11$22.20$66.625,600——
2021-06-10$22.03$66.1112,700——
2021-06-09$22.10$66.3211,000——
2021-06-08$21.79$65.3972,100——
2021-06-07$22.34$67.044,000——
2021-06-04$22.20$66.6213,200——
2021-06-03$22.19$66.5912,900——
2021-06-02$22.38$67.168,900——
2021-06-01$22.38$67.1610,000——
2021-05-28$22.13$66.418,600——
2021-05-27$22.03$66.1117,600——
2021-05-26$21.96$65.9012,000——
2021-05-25$21.85$65.5714,000——
2021-05-24$21.65$64.9719,000——
2021-05-21$21.87$65.6320,900——
2021-05-20$22.17$66.5319,000——
2021-05-19$22.28$66.8626,000——
2021-05-18$22.50$67.5214,200——
2021-05-17$22.25$66.7711,500——
2021-05-14$22.08$66.2616,800——
2021-05-13$22.35$67.0727,500——
2021-05-12$22.12$66.0826,400——
2021-05-11$22.77$68.0223,300——
2021-05-10$22.02$65.7839,500——
2021-05-07$21.44$64.0516,200——
2021-05-06$21.19$63.3029,900——
2021-05-05$20.83$62.2315,700——
2021-05-04$20.73$61.9331,800——
2021-05-03$20.78$62.0826,000——
2021-04-30$20.42$61.0022,500——
2021-04-29$20.26$60.528,000——
2021-04-28$20.10$60.0517,300——
2021-04-27$20.23$60.4417,700——
2021-04-26$20.31$60.6713,900——
2021-04-23$20.24$60.4723,500——
2021-04-22$20.17$60.265,500——
2021-04-21$20.13$60.148,900——
2021-04-20$19.90$59.4510,400——
2021-04-19$20.09$60.029,000——
2021-04-16$20.18$60.295,600——
2021-04-15$20.11$60.088,000——
2021-04-14$20.05$59.6014,800——
2021-04-13$19.98$59.399,400——
2021-04-12$19.97$59.367,300——
2021-04-09$20.00$59.4523,900——
2021-04-08$20.00$59.455,800——
2021-04-07$19.91$59.184,300——
2021-04-06$19.83$58.949,500——
2021-04-05$19.78$58.8011,000——
2021-04-01$19.54$58.0818,300——
2021-03-31$19.60$58.2610,500——
2021-03-30$19.57$58.174,400——
2021-03-29$19.58$58.206,500——
2021-03-26$19.56$58.146,200——
2021-03-25$19.41$57.7014,400——
2021-03-24$19.47$57.877,500——
2021-03-23$19.48$57.906,200——
2021-03-22$19.55$58.1113,900——
2021-03-19$19.41$57.708,500——
2021-03-18$19.26$57.2515,500——
2021-03-17$19.51$57.993,100——
2021-03-16$19.50$57.963,000——
2021-03-15$19.53$57.7611,100——
2021-03-12$19.45$57.525,200——
2021-03-11$19.38$57.3111,000——
2021-03-10$19.24$56.906,300——
2021-03-09$19.00$56.1910,400——
2021-03-08$18.82$55.666,400——
2021-03-05$18.65$55.156,300——
2021-03-04$18.50$54.7113,700——
2021-03-03$18.78$55.541,600——
2021-03-02$18.76$55.487,500——
2021-03-01$18.73$55.399,700——
2021-02-26$18.61$55.045,600——
2021-02-25$18.68$55.249,500——
2021-02-24$19.00$56.198,400——
2021-02-23$19.16$56.6611,000——
2021-02-22$19.48$57.618,700——
2021-02-19$19.26$56.965,600——
2021-02-18$19.21$56.815,200——
2021-02-17$19.28$57.025,600——
2021-02-16$19.11$56.518,600——
2021-02-12$19.09$56.4518,400——
2021-02-11$18.97$56.108,300——
2021-02-10$19.06$56.3713,100——
2021-02-09$19.25$56.6335,400——
2021-02-08$18.93$55.6915,400——
2021-02-05$18.95$55.7514,700——
2021-02-04$18.87$55.5110,600——
2021-02-03$19.02$55.9643,400——
2021-02-02$18.90$55.6019,000——
2021-02-01$18.86$55.4840,500——
2021-01-29$19.68$57.9041,800——
2021-01-28$18.78$55.254,800——
2021-01-27$18.49$54.4015,500——
2021-01-26$18.89$55.5719,000——
2021-01-25$19.12$56.2535,200——
2021-01-22$18.47$54.3410,900——
2021-01-21$18.56$54.605,900——
2021-01-20$18.68$54.969,400——
2021-01-19$18.55$54.5710,300——
2021-01-15$18.49$54.408,600——
2021-01-14$18.50$54.431,600——
2021-01-13$18.48$54.3715,500——
2021-01-12$18.42$53.904,900——
2021-01-11$18.40$53.8413,200——
2021-01-08$18.46$54.0117,500——
2021-01-07$18.55$54.2815,000——
2021-01-06$18.49$54.1013,600——
2021-01-05$18.21$53.2812,900——
2021-01-04$18.22$53.3128,200——