Gabelli Global Utility Stock Price History
NYSE: GLUFinanceFinance/Investors ServicesUSD
17.520.00 (0.00%)
At close: Oct 9, 3:57 PM ET · Delayed 15 min
GLU price history at a glance
The price history for Gabelli Global Utility (GLU) on this page begins on May 24, 2004, when the stock closed at $20.01; it most recently closed at $17.52 on October 5, 2026. The highest price in this record is $24.91, reached on December 17, 2007; the latest close is 29.7% below that peak. Across the 21 complete calendar years in the table, GLU finished higher in 12 and lower in 9. Its best year was 2025 (+27.2%) and its worst was 2022 (-33.1%).
Over roughly 22 years the share price changed -12.4%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, GLU has lost 4.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $24.91
- Date of high
- Dec 17, 2007
- Low since 2004
- $10.34
- Date of low
- Mar 16, 2020
- 52-week high
- $21.69
- 52-week low
- $17.33
- IPO year
- 2004
- Last close
- $17.52
GLU returns
1 week
+0.40%
1 month
-7.98%
3 months
-9.46%
6 months
-10.20%
Year to date
-9.08%
1 year
-4.11%
3 years
+34.36%
5 years
-13.48%
GLU price return, excluding dividends.
GLU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.52 | -9.36% |
| 2025 | 19.33 | +27.17% |
| 2024 | 15.20 | +15.33% |
| 2023 | 13.18 | -6.39% |
| 2022 | 14.08 | -33.11% |
| 2021 | 21.05 | +14.28% |
| 2020 | 18.42 | -2.64% |
| 2019 | 18.92 | +15.51% |
| 2018 | 16.38 | -23.10% |
| 2017 | 21.30 | +26.79% |
| 2016 | 16.80 | +1.08% |
| 2015 | 16.62 | -14.06% |
| 2014 | 19.34 | -1.38% |
| 2013 | 19.61 | -8.62% |
| 2012 | 21.46 | +2.00% |
| 2011 | 21.04 | +2.83% |
| 2010 | 20.46 | +5.36% |
| 2009 | 19.42 | +19.07% |
| 2008 | 16.31 | -28.09% |
| 2007 | 22.68 | +2.30% |
| 2006 | 22.17 | +24.83% |
| 2005 | 17.76 | -9.53% |
| 2004* | 19.63 | -1.90% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
GLU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.55 | 17.55 | 17.43 | 17.52 | 0.00% | |
| 17.60 | 17.73 | 17.38 | 17.52 | -0.17% | |
| 17.66 | 17.70 | 17.41 | 17.55 | -0.90% | |
| 17.58 | 17.71 | 17.58 | 17.71 | +0.28% | |
| 17.45 | 17.76 | 17.45 | 17.66 | +1.20% | |
| 17.78 | 17.85 | 17.43 | 17.45 | -0.80% | |
| 17.76 | 17.81 | 17.39 | 17.59 | -0.85% | |
| 17.73 | 17.74 | 17.56 | 17.74 | -0.11% | |
| 17.94 | 17.94 | 17.57 | 17.76 | -0.17% | |
| 17.82 | 18.00 | 17.61 | 17.79 | -0.17% | |
| 18.34 | 18.34 | 17.66 | 17.82 | -2.46% | |
| 18.43 | 18.53 | 18.18 | 18.27 | -0.49% | |
| 18.70 | 18.70 | 18.30 | 18.36 | -1.98% | |
| 18.50 | 18.73 | 18.38 | 18.73 | +1.74% | |
| 18.50 | 18.50 | 18.19 | 18.41 | +0.44% | |
| 18.44 | 18.51 | 18.33 | 18.33 | -1.03% | |
| 18.47 | 18.91 | 18.37 | 18.52 | +0.60% | |
| 18.51 | 18.63 | 18.35 | 18.41 | -0.59% | |
| 18.72 | 18.72 | 18.35 | 18.52 | -0.59% | |
| 18.86 | 19.10 | 18.49 | 18.63 | -1.69% | |
| 19.13 | 19.13 | 18.94 | 18.95 | -0.21% | |
| 18.98 | 19.11 | 18.86 | 18.99 | -0.26% | |
| 19.20 | 19.20 | 19.04 | 19.04 | -1.14% | |
| 19.09 | 19.26 | 19.09 | 19.26 | -0.16% | |
| 19.07 | 19.40 | 19.07 | 19.29 | +0.89% | |
| 19.18 | 19.61 | 19.10 | 19.12 | -0.36% | |
| 19.23 | 19.26 | 19.05 | 19.19 | +0.47% | |
| 19.28 | 19.28 | 19.10 | 19.10 | -0.05% | |
| 19.10 | 19.23 | 19.10 | 19.11 | -0.21% | |
| 19.38 | 19.50 | 19.15 | 19.15 | -1.08% | |
| 19.50 | 19.54 | 19.30 | 19.36 | +0.41% | |
| 19.28 | 19.49 | 19.27 | 19.28 | +0.05% | |
| 19.37 | 19.39 | 19.24 | 19.27 | -0.52% | |
| 19.18 | 19.39 | 19.18 | 19.37 | +0.10% | |
| 19.43 | 19.45 | 19.26 | 19.35 | +0.36% | |
| 19.37 | 19.54 | 19.28 | 19.28 | -1.38% | |
| 19.29 | 19.55 | 19.29 | 19.55 | -0.15% | |
| 19.60 | 19.60 | 19.17 | 19.58 | -0.20% | |
| 19.35 | 19.71 | 19.34 | 19.62 | +0.72% | |
| 19.36 | 19.48 | 19.32 | 19.48 | +0.88% | |
| 19.28 | 19.40 | 19.27 | 19.31 | -0.16% | |
| 19.38 | 19.38 | 19.33 | 19.34 | +0.16% | |
| 19.32 | 19.33 | 19.25 | 19.31 | 0.00% | |
| 19.21 | 19.39 | 19.15 | 19.31 | -0.05% | |
| 19.53 | 19.53 | 19.27 | 19.32 | +0.52% | |
| 19.10 | 19.35 | 19.10 | 19.22 | -0.41% | |
| 19.29 | 19.45 | 19.04 | 19.30 | +0.52% | |
| 19.16 | 19.27 | 19.03 | 19.20 | +0.68% | |
| 19.10 | 19.39 | 19.07 | 19.07 | +0.10% | |
| 19.13 | 19.33 | 19.02 | 19.05 | +0.11% | |
| 19.07 | 19.34 | 19.03 | 19.03 | +0.79% | |
| 19.36 | 19.44 | 18.88 | 18.88 | -1.72% | |
| 19.31 | 19.51 | 19.21 | 19.21 | -0.36% | |
| 19.55 | 19.55 | 19.28 | 19.28 | -0.57% | |
| 19.51 | 19.53 | 19.38 | 19.39 | -0.62% | |
| 18.87 | 19.54 | 18.87 | 19.51 | +0.21% | |
| 19.40 | 19.60 | 19.40 | 19.47 | -0.10% | |
| 19.48 | 19.49 | 19.41 | 19.49 | -0.05% | |
| 19.40 | 19.50 | 19.35 | 19.50 | +0.52% | |
| 19.34 | 19.45 | 19.32 | 19.40 | -0.82% | |
| 19.50 | 19.70 | 19.33 | 19.56 | -0.15% | |
| 19.62 | 19.69 | 19.47 | 19.59 | -0.05% | |
| 19.57 | 19.70 | 19.56 | 19.60 | +0.67% | |
| 19.26 | 19.48 | 19.26 | 19.47 | +0.62% | |
| 19.37 | 19.50 | 19.27 | 19.35 | +0.10% | |
| 19.39 | 19.56 | 19.30 | 19.33 | +0.42% | |
| 19.39 | 19.49 | 19.21 | 19.25 | -0.72% | |
| 19.42 | 19.53 | 19.27 | 19.39 | +0.05% | |
| 19.26 | 19.45 | 19.26 | 19.38 | +0.41% | |
| 19.23 | 19.34 | 18.86 | 19.30 | +0.52% | |
| 19.20 | 19.20 | 19.09 | 19.20 | 0.00% | |
| 19.14 | 19.27 | 19.02 | 19.20 | +0.73% | |
| 19.05 | 19.24 | 18.85 | 19.06 | +0.47% | |
| 18.92 | 19.05 | 18.85 | 18.97 | -0.32% | |
| 18.96 | 19.14 | 18.85 | 19.03 | +0.21% | |
| 18.76 | 18.99 | 18.65 | 18.99 | +1.28% | |
| 18.85 | 18.91 | 18.55 | 18.75 | -0.53% | |
| 18.91 | 18.91 | 18.68 | 18.85 | +0.27% | |
| 18.56 | 19.06 | 18.56 | 18.80 | +2.29% | |
| 19.00 | 19.11 | 18.38 | 18.38 | -3.26% | |
| 19.00 | 19.08 | 18.99 | 19.00 | -0.05% | |
| 19.20 | 19.24 | 18.98 | 19.01 | -0.58% | |
| 18.99 | 19.19 | 18.99 | 19.12 | +0.47% | |
| 18.93 | 19.14 | 18.92 | 19.03 | +1.22% | |
| 18.78 | 19.07 | 18.75 | 18.80 | -0.05% | |
| 18.94 | 19.20 | 18.75 | 18.81 | -0.58% | |
| 19.11 | 19.21 | 18.75 | 18.92 | -1.05% | |
| 19.11 | 19.27 | 18.02 | 19.12 | -1.34% | |
| 19.27 | 19.42 | 19.24 | 19.38 | +0.57% | |
| 19.23 | 19.34 | 19.23 | 19.27 | -0.10% | |
| 19.29 | 19.34 | 19.07 | 19.29 | 0.00% | |
| 19.28 | 19.40 | 19.25 | 19.29 | -0.57% | |
| 19.51 | 19.59 | 19.37 | 19.40 | -0.56% | |
| 19.33 | 19.57 | 19.25 | 19.51 | -0.26% | |
| 19.54 | 19.71 | 19.40 | 19.56 | -0.20% | |
| 19.52 | 19.60 | 19.42 | 19.60 | +1.03% | |
| 19.30 | 19.46 | 19.17 | 19.40 | +0.83% | |
| 19.35 | 19.35 | 19.01 | 19.24 | -0.57% | |
| 19.23 | 19.44 | 19.23 | 19.35 | +1.10% | |
| 19.05 | 19.22 | 18.99 | 19.14 | +0.47% | |
| 19.21 | 19.49 | 19.05 | 19.05 | -2.41% | |
| 19.70 | 19.70 | 19.32 | 19.52 | -1.21% | |
| 19.65 | 19.85 | 19.53 | 19.76 | +0.41% | |
| 19.63 | 19.68 | 19.44 | 19.68 | -0.71% | |
| 19.94 | 19.94 | 19.68 | 19.82 | -0.45% | |
| 19.76 | 20.11 | 19.75 | 19.91 | +0.61% | |
| 19.95 | 19.95 | 19.50 | 19.79 | +0.20% | |
| 19.87 | 19.91 | 19.70 | 19.75 | -0.40% | |
| 19.97 | 19.97 | 19.82 | 19.83 | -0.10% | |
| 19.88 | 19.94 | 19.84 | 19.85 | +0.20% | |
| 19.93 | 20.02 | 19.75 | 19.81 | -0.50% | |
| 19.91 | 19.94 | 19.72 | 19.91 | +0.40% | |
| 19.45 | 19.84 | 19.45 | 19.83 | +2.06% | |
| 19.88 | 19.88 | 19.32 | 19.43 | -2.31% | |
| 19.76 | 20.00 | 19.72 | 19.89 | +0.76% | |
| 19.95 | 20.02 | 19.73 | 19.74 | -1.25% | |
| 19.92 | 19.99 | 19.74 | 19.99 | +0.35% | |
| 20.09 | 20.09 | 19.72 | 19.92 | +0.40% | |
| 19.78 | 19.99 | 19.55 | 19.84 | +0.61% | |
| 19.80 | 19.85 | 19.72 | 19.72 | -0.65% | |
| 19.71 | 19.95 | 19.59 | 19.85 | +0.35% | |
| 19.68 | 19.94 | 19.68 | 19.78 | +0.46% | |
| 19.71 | 19.77 | 19.54 | 19.69 | -1.10% | |
| 19.71 | 20.34 | 19.58 | 19.91 | +1.01% | |
| 19.61 | 19.75 | 19.61 | 19.71 | +1.44% | |
| 19.59 | 19.76 | 19.32 | 19.43 | -0.41% | |
| 19.65 | 19.65 | 19.50 | 19.51 | 0.00% | |
| 19.34 | 19.65 | 19.28 | 19.51 | +1.19% | |
| 19.38 | 19.43 | 19.16 | 19.28 | +0.94% | |
| 19.25 | 19.25 | 19.00 | 19.10 | -1.09% | |
| 19.02 | 19.33 | 19.02 | 19.31 | -0.57% | |
| 19.36 | 19.44 | 19.33 | 19.42 | +0.57% | |
| 19.25 | 19.39 | 19.13 | 19.31 | +0.78% | |
| 19.12 | 19.36 | 19.10 | 19.16 | +0.84% | |
| 19.24 | 19.24 | 19.00 | 19.00 | -0.37% | |
| 19.50 | 19.50 | 19.01 | 19.07 | -1.85% | |
| 19.51 | 19.58 | 19.34 | 19.43 | -1.12% | |
| 19.75 | 19.75 | 19.53 | 19.65 | +1.13% | |
| 19.39 | 19.83 | 19.39 | 19.43 | +0.10% | |
| 19.26 | 19.61 | 18.87 | 19.41 | +4.64% | |
| 19.55 | 19.55 | 18.55 | 18.55 | -4.77% | |
| 19.87 | 19.98 | 19.19 | 19.48 | -1.96% | |
| 20.00 | 20.00 | 19.87 | 19.87 | -0.30% | |
| 20.15 | 20.15 | 19.93 | 19.93 | -0.94% | |
| 20.18 | 20.20 | 19.94 | 20.12 | +1.36% | |
| 19.97 | 20.43 | 19.85 | 19.85 | -0.30% | |
| 20.01 | 20.37 | 19.91 | 19.91 | -1.63% | |
| 20.41 | 20.41 | 20.24 | 20.24 | +0.65% | |
| 20.06 | 20.49 | 20.06 | 20.11 | -0.35% | |
| 20.24 | 20.40 | 19.73 | 20.18 | -1.13% | |
| 20.39 | 20.98 | 20.10 | 20.41 | -1.02% | |
| 20.95 | 20.99 | 20.49 | 20.62 | -1.67% | |
| 21.15 | 21.32 | 20.83 | 20.97 | -0.85% | |
| 21.28 | 21.28 | 20.80 | 21.15 | -1.12% | |
| 21.15 | 21.40 | 21.15 | 21.39 | +0.05% | |
| 21.41 | 21.51 | 21.12 | 21.38 | -1.11% | |
| 21.48 | 21.69 | 21.27 | 21.62 | +0.79% | |
| 21.32 | 21.48 | 21.32 | 21.45 | +0.85% | |
| 21.48 | 21.48 | 20.99 | 21.27 | -0.98% | |
| 21.48 | 21.48 | 21.30 | 21.48 | 0.00% | |
| 21.14 | 21.53 | 21.14 | 21.48 | +0.85% | |
| 21.03 | 21.38 | 21.03 | 21.30 | +0.14% | |
| 21.22 | 21.54 | 21.09 | 21.27 | +0.42% | |
| 21.45 | 21.45 | 21.02 | 21.18 | -1.26% | |
| 21.51 | 21.52 | 21.34 | 21.45 | -0.37% | |
| 21.12 | 21.69 | 21.10 | 21.53 | +1.94% | |
| 20.86 | 21.69 | 20.85 | 21.12 | +1.69% | |
| 20.70 | 20.88 | 20.61 | 20.77 | +0.29% | |
| 20.38 | 20.83 | 20.36 | 20.71 | +1.57% | |
| 20.28 | 20.52 | 20.24 | 20.39 | +0.49% | |
| 20.16 | 20.31 | 20.13 | 20.29 | -0.10% | |
| 20.11 | 20.31 | 20.06 | 20.31 | +1.04% | |
| 20.13 | 20.13 | 20.00 | 20.10 | -0.15% | |
| 20.06 | 20.13 | 19.98 | 20.13 | +0.10% | |
| 20.10 | 20.13 | 19.98 | 20.11 | +0.05% | |
| 20.09 | 20.10 | 19.98 | 20.10 | +0.55% | |
| 20.03 | 20.14 | 19.99 | 19.99 | -0.15% | |
| 19.97 | 20.07 | 19.94 | 20.02 | +0.30% | |
| 20.00 | 20.05 | 19.90 | 19.96 | +0.25% | |
| 19.97 | 19.99 | 19.80 | 19.91 | -0.10% | |
| 19.73 | 19.98 | 19.73 | 19.93 | +0.66% | |
| 19.62 | 19.93 | 19.62 | 19.80 | +1.18% | |
| 19.79 | 19.98 | 19.57 | 19.57 | -1.11% | |
| 19.81 | 19.90 | 19.73 | 19.79 | -0.75% | |
| 19.95 | 20.00 | 19.80 | 19.94 | +0.05% | |
| 19.85 | 19.95 | 19.82 | 19.93 | +0.30% | |
| 19.76 | 19.95 | 19.61 | 19.87 | +0.66% | |
| 19.43 | 20.21 | 19.43 | 19.74 | +0.92% | |
| 19.50 | 19.87 | 19.46 | 19.56 | -0.20% | |
| 19.36 | 19.60 | 19.29 | 19.60 | +1.61% | |
| 19.40 | 19.51 | 19.17 | 19.29 | -0.57% | |
| 19.17 | 19.60 | 19.17 | 19.40 | +1.20% | |
| 19.25 | 19.40 | 19.07 | 19.17 | -0.83% | |
| 19.33 | 19.45 | 19.33 | 19.33 | +0.31% | |
| 19.42 | 19.49 | 19.19 | 19.27 | -0.67% | |
| 19.56 | 19.66 | 19.40 | 19.40 | -0.82% | |
| 19.90 | 19.90 | 19.47 | 19.56 | -1.71% | |
| 19.98 | 20.13 | 19.83 | 19.90 | -0.40% | |
| 19.70 | 19.99 | 19.51 | 19.98 | +2.41% | |
| 18.87 | 19.53 | 18.82 | 19.51 | +3.39% | |
| 18.77 | 18.97 | 18.77 | 18.87 | +0.69% | |
| 18.70 | 18.91 | 18.55 | 18.74 | +0.21% | |
| 18.57 | 18.70 | 18.53 | 18.70 | +0.97% | |
| 18.63 | 18.63 | 18.48 | 18.52 | -0.70% | |
| 18.52 | 18.65 | 18.42 | 18.65 | +0.70% | |
| 18.39 | 18.56 | 18.39 | 18.52 | +0.71% | |
| 18.42 | 18.50 | 18.36 | 18.39 | -0.76% | |
| 18.47 | 18.61 | 18.47 | 18.53 | +0.05% | |
| 18.48 | 18.54 | 18.48 | 18.52 | 0.00% | |
| 18.38 | 18.62 | 18.38 | 18.52 | +0.76% | |
| 18.51 | 18.51 | 18.32 | 18.38 | -0.70% | |
| 18.48 | 18.60 | 18.45 | 18.51 | +0.16% | |
| 18.45 | 18.52 | 18.39 | 18.48 | +0.43% | |
| 18.30 | 18.50 | 18.28 | 18.40 | +0.27% | |
| 18.31 | 18.60 | 18.25 | 18.35 | -0.43% | |
| 18.48 | 18.70 | 18.38 | 18.43 | -0.16% | |
| 18.44 | 18.46 | 18.37 | 18.46 | 0.00% | |
| 18.30 | 18.57 | 18.26 | 18.46 | +0.87% | |
| 18.10 | 18.43 | 18.07 | 18.30 | +0.83% | |
| 18.09 | 18.15 | 18.04 | 18.15 | 0.00% | |
| 18.03 | 18.16 | 18.03 | 18.15 | +0.17% | |
| 18.33 | 18.42 | 18.06 | 18.12 | -0.17% | |
| 18.04 | 18.15 | 18.00 | 18.15 | +0.33% | |
| 18.22 | 18.22 | 17.99 | 18.09 | -0.82% | |
| 18.35 | 18.35 | 17.95 | 18.24 | +0.27% | |
| 18.28 | 18.28 | 18.00 | 18.19 | +0.44% | |
| 18.17 | 18.37 | 18.11 | 18.11 | -1.42% | |
| 18.32 | 18.44 | 18.10 | 18.37 | +0.16% | |
| 17.99 | 18.39 | 17.99 | 18.34 | +0.66% | |
| 18.28 | 18.30 | 18.21 | 18.22 | -0.05% | |
| 18.03 | 18.29 | 18.03 | 18.23 | +0.05% | |
| 18.10 | 18.30 | 18.10 | 18.22 | +0.66% | |
| 18.18 | 18.19 | 17.95 | 18.10 | +0.67% | |
| 18.07 | 18.14 | 17.93 | 17.98 | -1.15% | |
| 18.14 | 18.20 | 18.00 | 18.19 | +0.50% | |
| 18.24 | 18.24 | 18.10 | 18.10 | -0.71% | |
| 18.33 | 18.41 | 18.19 | 18.23 | -0.49% | |
| 18.40 | 18.40 | 18.32 | 18.32 | +0.22% | |
| 18.40 | 18.40 | 18.24 | 18.28 | -0.38% | |
| 18.26 | 18.38 | 18.22 | 18.35 | +0.82% | |
| 18.39 | 18.39 | 18.14 | 18.20 | +0.33% | |
| 18.26 | 18.28 | 17.97 | 18.14 | +0.22% | |
| 18.26 | 18.26 | 17.81 | 18.10 | +0.39% | |
| 18.19 | 18.29 | 18.01 | 18.03 | -0.99% | |
| 18.18 | 18.40 | 18.18 | 18.21 | +0.17% | |
| 18.33 | 18.33 | 18.11 | 18.18 | -0.82% | |
| 18.25 | 18.44 | 18.25 | 18.33 | +0.71% | |
| 18.01 | 18.25 | 18.01 | 18.20 | +1.51% | |
| 17.68 | 18.24 | 17.68 | 17.93 | -0.44% | |
| 17.99 | 18.15 | 17.99 | 18.01 | +0.90% | |
| 18.32 | 18.37 | 17.85 | 17.85 | -2.30% | |
| 18.32 | 18.32 | 18.27 | 18.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLU chart for longer ranges.