Gabelli Global Utility & Income Tr (GLU) Historical Stock Data
15.46 ↑0.13 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLU is up 0.11% a day on average. There have been 19 days where Gabelli Global Utility & Income Tr closed green and 11 days where GLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.37 | 15.46 | ↑$0.09 (0.59%) | 15.10 | 15.70 | 16.33K |
| 2024-12-19 | 15.59 | 15.33 | ↓$0.26 (-1.67%) | 15.14 | 15.83 | 22.73K |
| 2024-12-16 | 16.36 | 16.37 | ↑$0.01 (0.06%) | 15.93 | 16.39 | 19.22K |
| 2024-12-13 | 16.32 | 16.32 | ↑$0.00 (0.00%) | 16.23 | 16.42 | 25.79K |
| 2024-12-12 | 16.34 | 16.44 | ↑$0.10 (0.62%) | 16.19 | 16.44 | 30.20K |
| 2024-12-11 | 16.30 | 16.35 | ↑$0.05 (0.31%) | 16.26 | 16.38 | 12.89K |
| 2024-12-10 | 16.03 | 16.35 | ↑$0.32 (2.00%) | 16.03 | 16.39 | 3.88K |
| 2024-12-09 | 16.50 | 16.28 | ↓$0.22 (-1.33%) | 16.17 | 16.50 | 8.76K |
| 2024-12-06 | 16.66 | 16.40 | ↓$0.26 (-1.56%) | 16.39 | 16.66 | 25.17K |
| 2024-12-05 | 16.43 | 16.52 | ↑$0.09 (0.55%) | 16.43 | 16.55 | 30.58K |
| 2024-12-04 | 16.31 | 16.63 | ↑$0.33 (2.01%) | 16.31 | 16.63 | 16.24K |
| 2024-12-03 | 16.38 | 16.37 | ↓$0.01 (-0.06%) | 16.34 | 16.45 | 21.28K |
| 2024-12-02 | 16.35 | 16.38 | ↑$0.03 (0.18%) | 16.21 | 16.50 | 16.49K |
| 2024-11-29 | 16.10 | 16.46 | ↑$0.36 (2.24%) | 16.10 | 16.61 | 13.23K |
| 2024-11-27 | 16.65 | 16.27 | ↓$0.38 (-2.28%) | 16.14 | 16.66 | 36.99K |
| 2024-11-26 | 16.21 | 16.69 | ↑$0.48 (2.96%) | 16.21 | 16.69 | 29.80K |
| 2024-11-25 | 16.81 | 16.40 | ↓$0.41 (-2.44%) | 16.25 | 16.81 | 19.29K |
| 2024-11-22 | 16.50 | 16.54 | ↑$0.04 (0.24%) | 16.39 | 16.54 | 8.13K |
| 2024-11-21 | 16.50 | 16.48 | ↓$0.02 (-0.12%) | 16.24 | 16.63 | 25.32K |
| 2024-11-19 | 16.05 | 16.30 | ↑$0.25 (1.56%) | 16.05 | 16.46 | 5.82K |
| 2024-11-18 | 16.00 | 16.15 | ↑$0.15 (0.94%) | 16.00 | 16.15 | 5K |
| 2024-11-15 | 16.09 | 16.06 | ↓$0.03 (-0.16%) | 15.90 | 16.14 | 7.76K |
| 2024-11-13 | 16.08 | 16.16 | ↑$0.08 (0.50%) | 16.00 | 16.25 | 17.29K |
| 2024-11-12 | 16.13 | 16.23 | ↑$0.10 (0.62%) | 16.04 | 16.34 | 16.34K |
| 2024-11-11 | 16.51 | 16.25 | ↓$0.26 (-1.57%) | 16.06 | 16.52 | 17.05K |
| 2024-11-08 | 16.29 | 16.44 | ↑$0.15 (0.92%) | 16.17 | 16.67 | 15.22K |
| 2024-11-07 | 16.63 | 16.46 | ↓$0.17 (-1.03%) | 16.35 | 16.70 | 9.09K |
| 2024-11-06 | 16.36 | 16.60 | ↑$0.24 (1.44%) | 16.36 | 17.44 | 28.06K |
| 2024-11-05 | 16.75 | 16.30 | ↓$0.45 (-2.69%) | 16.19 | 16.75 | 7.08K |
| 2024-11-04 | 16.00 | 16.07 | ↑$0.07 (0.42%) | 16.00 | 16.30 | 14.26K |
Create an account or log in to view more rows.
$GLU buy the dip…smfh
$GLU lets go!!
$GLU what a horse shit show!
$GLU omg this is bullshit
$GLU love when bulls come out
$GLU PT?
$GLU what time we going green?
$GLU starting to gap up a little
$GLU this is just going to go up forever
$GLU Markets about as efficient as a retirement home