NYSE:GUT | Historical Stock Price | GABELLI UTILITY 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
1999-07-12 to 2026-09-04
Data captured

Stock Price Chart

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

$4.06$7.37$13.36$24.24$43.98$79.791999-07-122026-08-27

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$7.91$51.5356,943——
2020-12-30$7.89$51.41124,967——
2020-12-29$7.84$51.02151,951——
2020-12-28$7.84$51.0289,775——
2020-12-24$7.77$50.5840,322——
2020-12-23$7.69$50.0771,307——
2020-12-22$7.79$50.7167,819——
2020-12-21$7.76$50.52123,838——
2020-12-18$7.79$50.71199,660——
2020-12-17$7.67$49.9595,315——
2020-12-16$7.74$50.3991,724——
2020-12-15$7.61$49.57109,064——
2020-12-14$7.54$49.1281,875——
2020-12-11$7.65$49.8288,133——
2020-12-10$7.76$50.5298,393——
2020-12-09$7.80$50.45102,395——
2020-12-08$7.74$50.08110,911——
2020-12-07$7.58$49.0773,256——
2020-12-04$7.52$48.69326,371——
2020-12-03$7.71$49.89104,857——
2020-12-02$7.63$49.38132,662——
2020-12-01$7.57$49.00112,655——
2020-11-30$7.49$48.4476,847——
2020-11-27$7.46$48.2528,112——
2020-11-25$7.46$48.2582,696——
2020-11-24$7.49$48.44133,790——
2020-11-23$7.45$48.18109,166——
2020-11-20$7.39$47.80128,968——
2020-11-19$7.49$48.44141,280——
2020-11-18$7.36$47.62229,619——
2020-11-17$7.56$48.9459,098——
2020-11-16$7.50$48.56125,275——
2020-11-13$7.46$48.2590,698——
2020-11-12$7.42$47.9992,853——
2020-11-11$7.58$48.7597,162——
2020-11-10$7.55$48.5694,905——
2020-11-09$7.48$48.06120,658——
2020-11-06$7.48$48.0647,709——
2020-11-05$7.45$47.8777,566——
2020-11-04$7.42$47.6981,567——
2020-11-03$7.38$47.4338,680——
2020-11-02$7.36$47.31156,670——
2020-10-30$7.43$47.7551,197——
2020-10-29$7.50$48.1952,429——
2020-10-28$7.50$48.1970,486——
2020-10-27$7.50$48.2531,703——
2020-10-26$7.50$48.19118,400——
2020-10-23$7.41$47.6292,237——
2020-10-22$7.51$48.3179,618——
2020-10-21$7.50$48.1949,145——
2020-10-20$7.46$47.94154,618——
2020-10-19$7.36$47.31199,762——
2020-10-16$7.54$48.50170,829——
2020-10-15$7.45$47.8780,746——
2020-10-14$7.50$47.8780,028——
2020-10-13$7.43$47.4470,897——
2020-10-12$7.48$47.7583,311——
2020-10-09$7.41$47.31155,131——
2020-10-08$7.45$47.5653,249——
2020-10-07$7.40$47.25112,347——
2020-10-06$7.41$47.3182,901——
2020-10-05$7.45$47.5662,483——
2020-10-02$7.49$47.81104,139——
2020-10-01$7.53$48.1260,842——
2020-09-30$7.37$47.0687,518——
2020-09-29$7.39$47.1968,434——
2020-09-28$7.55$48.2596,752——
2020-09-25$7.50$47.8798,701——
2020-09-24$7.46$47.6270,691——
2020-09-23$7.39$47.19156,055——
2020-09-22$7.44$47.5054,788——
2020-09-21$7.33$46.82140,254——
2020-09-18$7.45$47.5697,573——
2020-09-17$7.35$46.94116,041——
2020-09-16$7.58$48.43107,833——
2020-09-15$7.36$47.0075,514——
2020-09-14$7.44$47.19154,823——
2020-09-11$7.50$47.5669,050——
2020-09-10$7.49$47.5068,024——
2020-09-09$7.47$47.37296,206——
2020-09-08$7.36$46.69151,130——
2020-09-04$7.40$46.94140,665——
2020-09-03$7.30$46.32117,785——
2020-09-02$7.52$47.7566,895——
2020-09-01$7.43$47.13100,856——
2020-08-31$7.34$46.57161,903——
2020-08-28$7.46$47.31157,901——
2020-08-27$7.55$47.9387,210——
2020-08-26$7.65$48.5591,109——
2020-08-25$7.70$48.86106,704——
2020-08-24$7.66$48.61141,588——
2020-08-21$7.58$48.12106,499——
2020-08-20$7.58$48.1280,336——
2020-08-19$7.52$47.75141,998——
2020-08-18$7.38$46.82226,849——
2020-08-17$7.51$47.68284,920——
2020-08-14$7.74$49.11155,029——
2020-08-13$7.93$50.03107,525——
2020-08-12$7.95$50.16148,975——
2020-08-11$8.03$50.65207,868——
2020-08-10$7.93$50.03119,734——
2020-08-07$7.83$49.36113,168——
2020-08-06$7.85$49.48137,997——
2020-08-05$7.72$48.68240,289——
2020-08-04$7.80$49.17335,605——
2020-08-03$7.49$47.2187,313——
2020-07-31$7.39$46.5948,940——
2020-07-30$7.43$46.8447,914——
2020-07-29$7.44$46.9039,193——
2020-07-28$7.45$46.9660,637——
2020-07-27$7.49$47.2178,386——
2020-07-24$7.42$46.7886,287——
2020-07-23$7.39$46.5981,875——
2020-07-22$7.29$45.9864,946——
2020-07-21$7.30$46.0450,479——
2020-07-20$7.28$45.9282,901——
2020-07-17$7.36$46.4171,615——
2020-07-16$7.32$46.1667,408——
2020-07-15$7.36$46.10152,977——
2020-07-14$7.21$45.18115,425——
2020-07-13$7.16$44.8893,571——
2020-07-10$7.34$45.9855,507——
2020-07-09$7.19$45.0672,538——
2020-07-08$7.27$45.5581,567——
2020-07-07$7.29$45.67100,753——
2020-07-06$7.09$44.39100,343——
2020-07-02$7.07$44.2771,615——
2020-07-01$7.04$44.0861,868——
2020-06-30$7.02$43.9691,314——
2020-06-29$7.07$44.2785,466——
2020-06-26$7.06$44.21217,615——
2020-06-25$7.21$45.1894,187——
2020-06-24$7.19$45.06178,319——
2020-06-23$7.22$45.24143,024——
2020-06-22$7.23$45.3177,155——
2020-06-19$7.25$45.4368,126——
2020-06-18$7.22$45.2467,100——
2020-06-17$7.23$45.31163,339——
2020-06-16$7.32$45.86102,805——
2020-06-15$7.24$45.37148,565——
2020-06-12$7.38$45.92275,686——
2020-06-11$7.07$43.98191,554——
2020-06-10$7.33$45.61183,757——
2020-06-09$7.18$44.70307,800——
2020-06-08$7.14$44.46200,480——
2020-06-05$7.03$43.73352,841——
2020-06-04$7.31$45.4993,263——
2020-06-03$7.39$45.98197,095——
2020-06-02$7.34$45.67268,709——
2020-06-01$6.97$43.3799,009——
2020-05-29$6.77$42.1669,152——
2020-05-28$6.80$42.3488,236——
2020-05-27$6.78$42.22104,857——
2020-05-26$6.73$41.8593,366——
2020-05-22$6.63$41.2587,723——
2020-05-21$6.73$41.8581,259——
2020-05-20$6.64$41.3154,891——
2020-05-19$6.63$41.2597,367——
2020-05-18$6.61$41.12132,457——
2020-05-15$6.53$40.64121,171——
2020-05-14$6.61$41.1290,185——
2020-05-13$6.62$41.1980,336——
2020-05-12$6.63$40.94101,369——
2020-05-11$6.75$41.7393,366——
2020-05-08$6.65$41.0680,951——
2020-05-07$6.56$40.5281,464——
2020-05-06$6.58$40.6432,422——
2020-05-05$6.53$40.3489,159——
2020-05-04$6.38$39.44112,039——
2020-05-01$6.54$40.40111,424——
2020-04-30$6.80$42.03134,098——
2020-04-29$6.71$41.4267,819——
2020-04-28$6.68$41.2479,002——
2020-04-27$6.72$41.4898,393——
2020-04-24$6.75$41.73186,937——
2020-04-23$6.54$40.40135,842——
2020-04-22$6.41$39.62132,457——
2020-04-21$6.16$38.0594,187——
2020-04-20$6.27$38.71143,435——
2020-04-17$6.35$39.26164,673——
2020-04-16$6.33$39.08110,808——
2020-04-15$6.40$39.56144,563——
2020-04-14$6.57$40.28190,528——
2020-04-13$6.41$39.3294,597——
2020-04-09$6.57$40.28204,071——
2020-04-08$6.31$38.67160,979——
2020-04-07$6.22$38.13211,356——
2020-04-06$5.95$36.46297,540——
2020-04-03$5.17$31.67176,882——
2020-04-02$5.49$33.65157,286——
2020-04-01$5.48$33.59252,293——
2020-03-31$5.70$34.96196,171——
2020-03-30$5.93$36.34189,913——
2020-03-27$6.09$37.35191,452——
2020-03-26$6.10$37.41330,167——
2020-03-25$6.02$36.93329,962——
2020-03-24$5.42$33.23501,098——
2020-03-23$4.55$27.91641,147——
2020-03-20$4.80$29.40348,737——
2020-03-19$4.72$28.93760,471——
2020-03-18$4.97$30.48491,967——
2020-03-17$5.94$36.40444,874——
2020-03-16$5.70$34.96507,973——
2020-03-13$6.68$40.64322,985——
2020-03-12$6.58$40.05461,803——
2020-03-11$7.15$43.55178,216——
2020-03-10$7.25$44.14219,051——
2020-03-09$6.88$41.88385,879——
2020-03-06$7.50$45.62220,898——
2020-03-05$7.45$45.33135,740——
2020-03-04$7.66$46.63188,681——
2020-03-03$7.30$44.44165,802——
2020-03-02$7.33$44.61254,653——
2020-02-28$6.89$41.94587,282——
2020-02-27$7.16$43.61301,849——
2020-02-26$7.51$45.74262,451——
2020-02-25$7.62$46.39217,409——
2020-02-24$7.79$47.40192,478——
2020-02-21$7.82$47.5890,904——
2020-02-20$7.74$47.1169,973——
2020-02-19$7.65$46.5776,745——
2020-02-18$7.61$46.33198,839——
2020-02-14$7.56$46.04242,649——
2020-02-13$7.55$45.98248,702——
2020-02-12$7.93$48.2998,291——
2020-02-11$7.92$47.94118,093——
2020-02-10$7.88$47.70181,294——
2020-02-07$7.94$48.05256,500——
2020-02-06$7.85$47.4687,826——
2020-02-05$7.86$47.5297,983——
2020-02-04$7.81$47.23108,653——
2020-02-03$7.81$47.2387,928——
2020-01-31$7.82$47.2989,570——
2020-01-30$7.77$46.9991,622——
2020-01-29$7.75$46.8792,750——
2020-01-28$7.76$46.9395,110——
2020-01-27$7.75$46.87147,744——
2020-01-24$7.77$46.9972,846——
2020-01-23$7.72$46.7095,008——
2020-01-22$7.74$46.8287,210——
2020-01-21$7.69$46.52118,195——
2020-01-17$7.70$46.58141,075——
2020-01-16$7.81$47.2377,668——
2020-01-15$7.81$47.23102,087——
2020-01-14$7.78$46.76128,968——
2020-01-13$7.80$46.87119,016——
2020-01-10$7.78$46.76122,197——
2020-01-09$7.77$46.70103,113——
2020-01-08$7.75$46.5876,129——
2020-01-07$7.72$46.41113,989——
2020-01-06$7.66$46.05104,857——
2020-01-03$7.59$45.64149,899——
2020-01-02$7.53$45.2987,415——