Gabelli Utility Stock Price History
NYSE: GUTFinanceTrusts Except Educational Religious and CharitableUSD
5.90-0.12 (-1.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GUT price history at a glance
The price history for Gabelli Utility (GUT) on this page begins on July 12, 1999, when the stock closed at $7.48; it most recently closed at $5.90 on October 5, 2026. The highest price in this record is $9.97, reached on August 1, 2005; the latest close is 40.8% below that peak. Across the 26 complete calendar years in the table, GUT finished higher in 14 and lower in 12. Its best year was 2009 (+43.7%) and its worst was 2008 (-32.7%).
Over roughly 27 years the share price changed -21.1%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, GUT has lost 1.7%. 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 1999
- $9.97
- Date of high
- Aug 1, 2005
- Low since 1999
- $3.75
- Date of low
- Oct 6, 2008
- 52-week high
- $7.07
- 52-week low
- $5.42
- Last close
- $5.90
GUT returns
1 week
-0.84%
1 month
-10.20%
3 months
-13.87%
6 months
-3.28%
Year to date
-2.16%
1 year
-1.67%
3 years
+3.30%
5 years
-24.24%
GUT price return, excluding dividends.
GUT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.90 | -2.64% |
| 2025 | 6.06 | +14.56% |
| 2024 | 5.29 | +0.14% |
| 2023 | 5.28 | -27.83% |
| 2022 | 7.32 | -8.86% |
| 2021 | 8.03 | +1.48% |
| 2020 | 7.91 | +4.24% |
| 2019 | 7.59 | +27.08% |
| 2018 | 5.97 | -13.66% |
| 2017 | 6.92 | +12.70% |
| 2016 | 6.14 | +10.53% |
| 2015 | 5.56 | -22.13% |
| 2014 | 7.13 | +14.73% |
| 2013 | 6.22 | -0.78% |
| 2012 | 6.27 | -15.42% |
| 2011 | 7.41 | +22.07% |
| 2010 | 6.07 | -28.60% |
| 2009 | 8.50 | +43.66% |
| 2008 | 5.92 | -32.72% |
| 2007 | 8.80 | -6.84% |
| 2006 | 9.44 | +7.23% |
| 2005 | 8.81 | -0.32% |
| 2004 | 8.83 | -2.31% |
| 2003 | 9.04 | +8.80% |
| 2002 | 8.31 | -8.28% |
| 2001 | 9.06 | +9.03% |
| 2000 | 8.31 | +14.75% |
| 1999* | 7.24 | -3.17% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
GUT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.97 | 6.01 | 5.90 | 5.90 | -1.99% | |
| 5.86 | 6.07 | 5.86 | 6.02 | +2.73% | |
| 5.79 | 5.89 | 5.79 | 5.86 | +1.03% | |
| 5.78 | 5.91 | 5.73 | 5.80 | +1.40% | |
| 5.90 | 5.95 | 5.71 | 5.72 | -3.87% | |
| 5.69 | 5.95 | 5.68 | 5.95 | +4.39% | |
| 5.65 | 5.70 | 5.49 | 5.70 | +0.18% | |
| 5.67 | 5.76 | 5.60 | 5.69 | +0.53% | |
| 5.87 | 5.91 | 5.66 | 5.66 | -3.41% | |
| 5.90 | 5.93 | 5.83 | 5.86 | -0.68% | |
| 5.92 | 5.96 | 5.86 | 5.90 | -0.34% | |
| 6.01 | 6.06 | 5.90 | 5.92 | -1.50% | |
| 6.10 | 6.11 | 5.97 | 6.01 | -0.99% | |
| 6.21 | 6.24 | 6.06 | 6.07 | -1.62% | |
| 6.16 | 6.18 | 6.12 | 6.17 | -0.32% | |
| 6.03 | 6.21 | 5.93 | 6.19 | +1.64% | |
| 5.98 | 6.18 | 5.98 | 6.09 | +2.35% | |
| 6.02 | 6.25 | 5.91 | 5.95 | -2.46% | |
| 6.32 | 6.38 | 6.10 | 6.10 | -3.17% | |
| 6.40 | 6.41 | 6.30 | 6.30 | -1.72% | |
| 6.55 | 6.55 | 6.41 | 6.41 | -1.99% | |
| 6.58 | 6.61 | 6.50 | 6.54 | -0.46% | |
| 6.54 | 6.57 | 6.49 | 6.57 | +0.61% | |
| 6.52 | 6.55 | 6.49 | 6.53 | 0.00% | |
| 6.52 | 6.55 | 6.48 | 6.53 | +0.62% | |
| 6.55 | 6.56 | 6.48 | 6.49 | -1.07% | |
| 6.45 | 6.59 | 6.44 | 6.56 | +1.71% | |
| 6.40 | 6.45 | 6.40 | 6.45 | +0.62% | |
| 6.42 | 6.48 | 6.36 | 6.41 | +0.31% | |
| 6.47 | 6.50 | 6.38 | 6.39 | -0.62% | |
| 6.46 | 6.52 | 6.41 | 6.43 | +0.63% | |
| 6.41 | 6.49 | 6.39 | 6.39 | -0.16% | |
| 6.61 | 6.61 | 6.40 | 6.40 | -3.47% | |
| 6.55 | 6.67 | 6.52 | 6.63 | +1.53% | |
| 6.48 | 6.53 | 6.41 | 6.53 | +1.08% | |
| 6.47 | 6.49 | 6.40 | 6.46 | -0.62% | |
| 6.45 | 6.52 | 6.43 | 6.50 | +0.78% | |
| 6.35 | 6.45 | 6.34 | 6.45 | +1.42% | |
| 6.47 | 6.47 | 6.33 | 6.36 | -2.00% | |
| 6.43 | 6.51 | 6.39 | 6.49 | +0.31% | |
| 6.48 | 6.49 | 6.42 | 6.47 | -0.61% | |
| 6.40 | 6.51 | 6.34 | 6.51 | +2.04% | |
| 6.37 | 6.41 | 6.36 | 6.38 | -0.16% | |
| 6.29 | 6.39 | 6.29 | 6.39 | +2.40% | |
| 6.27 | 6.32 | 6.24 | 6.24 | +0.16% | |
| 6.40 | 6.41 | 6.18 | 6.23 | -2.04% | |
| 6.39 | 6.43 | 6.33 | 6.36 | -0.93% | |
| 6.43 | 6.47 | 6.42 | 6.42 | +0.16% | |
| 6.45 | 6.46 | 6.38 | 6.41 | +0.94% | |
| 6.33 | 6.45 | 6.33 | 6.35 | 0.00% | |
| 6.31 | 6.40 | 6.27 | 6.35 | +0.79% | |
| 6.37 | 6.39 | 6.28 | 6.30 | -1.56% | |
| 6.35 | 6.48 | 6.34 | 6.40 | +1.27% | |
| 6.45 | 6.51 | 6.30 | 6.32 | -1.71% | |
| 6.36 | 6.51 | 6.36 | 6.43 | +1.10% | |
| 6.33 | 6.42 | 6.33 | 6.36 | +0.16% | |
| 6.43 | 6.50 | 6.35 | 6.35 | -0.94% | |
| 6.45 | 6.55 | 6.40 | 6.41 | -0.62% | |
| 6.50 | 6.56 | 6.33 | 6.45 | -0.15% | |
| 6.67 | 6.69 | 6.45 | 6.46 | -3.58% | |
| 6.96 | 6.96 | 6.68 | 6.70 | -3.46% | |
| 7.06 | 7.06 | 6.92 | 6.94 | -1.14% | |
| 6.99 | 7.04 | 6.94 | 7.02 | +0.43% | |
| 6.85 | 7.00 | 6.82 | 6.99 | +2.04% | |
| 6.84 | 6.87 | 6.77 | 6.85 | -0.15% | |
| 6.96 | 7.00 | 6.83 | 6.86 | -1.44% | |
| 6.89 | 7.07 | 6.87 | 6.96 | +1.46% | |
| 6.72 | 6.86 | 6.68 | 6.86 | +2.24% | |
| 6.64 | 6.74 | 6.62 | 6.71 | +1.67% | |
| 6.57 | 6.65 | 6.57 | 6.60 | +0.76% | |
| 6.60 | 6.62 | 6.55 | 6.55 | -0.61% | |
| 6.57 | 6.65 | 6.56 | 6.59 | -0.15% | |
| 6.49 | 6.63 | 6.45 | 6.60 | +2.33% | |
| 6.46 | 6.48 | 6.42 | 6.45 | -0.15% | |
| 6.53 | 6.54 | 6.46 | 6.46 | -0.92% | |
| 6.54 | 6.70 | 6.47 | 6.52 | +0.62% | |
| 6.35 | 6.50 | 6.33 | 6.48 | +2.05% | |
| 6.32 | 6.36 | 6.28 | 6.35 | +0.63% | |
| 6.34 | 6.34 | 6.30 | 6.31 | +0.48% | |
| 6.31 | 6.32 | 6.27 | 6.28 | -0.63% | |
| 6.30 | 6.34 | 6.30 | 6.32 | +0.32% | |
| 6.37 | 6.37 | 6.30 | 6.30 | -0.94% | |
| 6.38 | 6.38 | 6.33 | 6.36 | -0.31% | |
| 6.35 | 6.39 | 6.34 | 6.38 | +0.47% | |
| 6.26 | 6.35 | 6.22 | 6.35 | +0.95% | |
| 6.32 | 6.32 | 6.24 | 6.29 | +0.16% | |
| 6.26 | 6.32 | 6.23 | 6.28 | +0.80% | |
| 6.28 | 6.29 | 6.23 | 6.23 | -1.11% | |
| 6.30 | 6.30 | 6.27 | 6.30 | +0.48% | |
| 6.25 | 6.28 | 6.25 | 6.27 | +0.32% | |
| 6.26 | 6.28 | 6.24 | 6.25 | -0.32% | |
| 6.28 | 6.30 | 6.25 | 6.27 | 0.00% | |
| 6.28 | 6.30 | 6.24 | 6.27 | +0.64% | |
| 6.25 | 6.28 | 6.21 | 6.23 | -1.11% | |
| 6.28 | 6.32 | 6.20 | 6.30 | +0.48% | |
| 6.30 | 6.32 | 6.24 | 6.27 | +0.48% | |
| 6.32 | 6.32 | 6.23 | 6.24 | -1.27% | |
| 6.21 | 6.32 | 6.19 | 6.32 | +2.27% | |
| 6.22 | 6.22 | 6.16 | 6.18 | +0.32% | |
| 6.13 | 6.21 | 6.13 | 6.16 | +0.16% | |
| 6.15 | 6.23 | 6.13 | 6.15 | -0.65% | |
| 6.25 | 6.28 | 6.19 | 6.19 | -1.28% | |
| 6.25 | 6.30 | 6.25 | 6.27 | -0.63% | |
| 6.25 | 6.33 | 6.22 | 6.31 | +1.45% | |
| 6.20 | 6.25 | 6.20 | 6.22 | +0.32% | |
| 6.25 | 6.25 | 6.20 | 6.20 | -0.80% | |
| 6.19 | 6.25 | 6.17 | 6.25 | +1.30% | |
| 6.20 | 6.20 | 6.15 | 6.17 | +0.16% | |
| 6.19 | 6.20 | 6.15 | 6.16 | 0.00% | |
| 6.13 | 6.19 | 6.13 | 6.16 | +0.65% | |
| 6.20 | 6.20 | 6.11 | 6.12 | -0.81% | |
| 6.20 | 6.20 | 6.17 | 6.17 | +0.16% | |
| 6.18 | 6.21 | 6.14 | 6.16 | +0.33% | |
| 6.17 | 6.18 | 6.12 | 6.14 | -0.49% | |
| 6.16 | 6.21 | 6.15 | 6.17 | -0.64% | |
| 6.16 | 6.24 | 6.15 | 6.21 | +0.81% | |
| 6.26 | 6.26 | 6.15 | 6.16 | -1.60% | |
| 6.20 | 6.30 | 6.15 | 6.26 | +0.97% | |
| 6.09 | 6.21 | 6.07 | 6.20 | +2.31% | |
| 6.05 | 6.09 | 6.02 | 6.06 | 0.00% | |
| 6.08 | 6.12 | 6.05 | 6.06 | -0.16% | |
| 6.06 | 6.13 | 6.06 | 6.07 | +0.50% | |
| 6.10 | 6.14 | 6.04 | 6.04 | -2.27% | |
| 6.17 | 6.19 | 6.13 | 6.18 | +0.32% | |
| 6.12 | 6.18 | 6.12 | 6.16 | +0.16% | |
| 6.10 | 6.15 | 6.04 | 6.15 | +0.82% | |
| 6.05 | 6.10 | 6.03 | 6.10 | +1.16% | |
| 6.03 | 6.10 | 6.03 | 6.03 | -0.33% | |
| 6.08 | 6.08 | 6.02 | 6.05 | +0.83% | |
| 5.99 | 6.03 | 5.99 | 6.00 | -0.50% | |
| 6.01 | 6.03 | 5.98 | 6.03 | +1.01% | |
| 5.99 | 6.03 | 5.93 | 5.97 | -0.33% | |
| 6.06 | 6.09 | 5.96 | 5.99 | -0.99% | |
| 5.98 | 6.05 | 5.92 | 6.05 | +2.02% | |
| 5.93 | 5.95 | 5.86 | 5.93 | +0.51% | |
| 5.92 | 5.97 | 5.87 | 5.90 | -0.67% | |
| 5.97 | 6.00 | 5.90 | 5.94 | -0.50% | |
| 5.99 | 6.02 | 5.95 | 5.97 | +0.17% | |
| 5.86 | 5.97 | 5.86 | 5.96 | +0.51% | |
| 5.86 | 5.95 | 5.84 | 5.93 | +2.24% | |
| 5.91 | 5.93 | 5.80 | 5.80 | -1.86% | |
| 5.90 | 5.96 | 5.87 | 5.91 | -0.34% | |
| 5.98 | 6.01 | 5.93 | 5.93 | -1.17% | |
| 6.07 | 6.07 | 5.97 | 6.00 | -1.15% | |
| 5.93 | 6.07 | 5.91 | 6.07 | +3.58% | |
| 6.09 | 6.13 | 5.80 | 5.86 | -3.78% | |
| 6.07 | 6.15 | 6.07 | 6.09 | -0.16% | |
| 6.11 | 6.15 | 6.07 | 6.10 | -0.16% | |
| 6.03 | 6.12 | 6.02 | 6.11 | +1.33% | |
| 6.07 | 6.09 | 6.00 | 6.03 | -0.33% | |
| 6.10 | 6.12 | 6.03 | 6.05 | -1.63% | |
| 6.15 | 6.15 | 6.11 | 6.15 | +0.49% | |
| 6.14 | 6.16 | 6.10 | 6.12 | -0.49% | |
| 6.15 | 6.15 | 6.06 | 6.15 | -0.32% | |
| 6.09 | 6.18 | 6.06 | 6.17 | +1.15% | |
| 6.06 | 6.11 | 6.05 | 6.10 | +0.33% | |
| 6.11 | 6.11 | 6.07 | 6.08 | -0.49% | |
| 6.08 | 6.12 | 6.06 | 6.11 | 0.00% | |
| 6.08 | 6.12 | 6.08 | 6.11 | +0.33% | |
| 6.09 | 6.10 | 6.02 | 6.09 | 0.00% | |
| 6.09 | 6.12 | 6.06 | 6.09 | +0.16% | |
| 6.08 | 6.08 | 6.04 | 6.08 | 0.00% | |
| 6.03 | 6.10 | 6.01 | 6.08 | +1.16% | |
| 6.01 | 6.06 | 6.01 | 6.01 | -1.15% | |
| 6.02 | 6.11 | 6.00 | 6.08 | +0.66% | |
| 6.06 | 6.07 | 6.03 | 6.04 | -0.82% | |
| 6.11 | 6.13 | 6.06 | 6.09 | 0.00% | |
| 6.09 | 6.11 | 6.08 | 6.09 | +0.16% | |
| 6.01 | 6.09 | 6.01 | 6.08 | +1.16% | |
| 5.98 | 6.06 | 5.95 | 6.01 | -0.33% | |
| 6.00 | 6.06 | 5.92 | 6.03 | +0.84% | |
| 5.95 | 5.98 | 5.74 | 5.98 | +0.67% | |
| 5.97 | 6.00 | 5.90 | 5.94 | +0.34% | |
| 5.99 | 6.07 | 5.91 | 5.92 | -1.00% | |
| 6.06 | 6.10 | 5.97 | 5.98 | -0.99% | |
| 6.09 | 6.09 | 6.01 | 6.04 | -0.49% | |
| 6.10 | 6.12 | 6.07 | 6.07 | -0.82% | |
| 6.08 | 6.13 | 6.08 | 6.12 | +0.49% | |
| 6.11 | 6.15 | 6.07 | 6.09 | -0.65% | |
| 6.10 | 6.13 | 6.07 | 6.13 | +0.99% | |
| 6.12 | 6.12 | 6.05 | 6.07 | -0.33% | |
| 6.13 | 6.14 | 6.05 | 6.09 | 0.00% | |
| 6.13 | 6.14 | 6.07 | 6.09 | -0.81% | |
| 6.10 | 6.15 | 6.07 | 6.14 | +1.15% | |
| 6.11 | 6.15 | 6.06 | 6.07 | -1.62% | |
| 6.19 | 6.20 | 6.17 | 6.17 | -0.32% | |
| 6.14 | 6.20 | 6.14 | 6.19 | +0.98% | |
| 6.11 | 6.18 | 6.09 | 6.13 | +0.33% | |
| 6.11 | 6.11 | 6.06 | 6.11 | +0.33% | |
| 6.06 | 6.09 | 6.05 | 6.09 | +0.50% | |
| 6.09 | 6.09 | 6.06 | 6.06 | -0.49% | |
| 6.07 | 6.09 | 6.03 | 6.09 | +0.33% | |
| 6.08 | 6.09 | 6.05 | 6.07 | +0.17% | |
| 6.03 | 6.08 | 6.03 | 6.06 | +0.50% | |
| 6.05 | 6.07 | 6.03 | 6.03 | -0.50% | |
| 6.06 | 6.08 | 6.05 | 6.06 | 0.00% | |
| 6.08 | 6.08 | 6.05 | 6.06 | +0.17% | |
| 6.05 | 6.09 | 6.05 | 6.05 | -0.33% | |
| 6.05 | 6.10 | 6.05 | 6.07 | +0.66% | |
| 6.08 | 6.09 | 6.01 | 6.03 | -0.33% | |
| 6.05 | 6.10 | 6.05 | 6.05 | -0.49% | |
| 6.00 | 6.08 | 5.96 | 6.08 | +2.18% | |
| 5.93 | 5.98 | 5.90 | 5.95 | +0.51% | |
| 5.96 | 5.98 | 5.86 | 5.92 | -0.17% | |
| 5.95 | 6.00 | 5.90 | 5.93 | -0.84% | |
| 6.02 | 6.05 | 5.96 | 5.98 | 0.00% | |
| 6.04 | 6.05 | 5.97 | 5.98 | -1.48% | |
| 6.07 | 6.11 | 6.06 | 6.07 | +0.17% | |
| 6.05 | 6.11 | 6.04 | 6.06 | -0.49% | |
| 6.07 | 6.12 | 6.05 | 6.09 | +0.83% | |
| 6.05 | 6.06 | 6.00 | 6.04 | +0.17% | |
| 6.03 | 6.07 | 6.03 | 6.03 | -0.33% | |
| 6.10 | 6.10 | 6.00 | 6.05 | -0.49% | |
| 6.05 | 6.10 | 6.03 | 6.08 | +0.50% | |
| 6.02 | 6.05 | 6.02 | 6.05 | +0.50% | |
| 6.04 | 6.05 | 6.00 | 6.02 | -0.33% | |
| 6.04 | 6.04 | 6.01 | 6.04 | +0.50% | |
| 6.02 | 6.05 | 6.00 | 6.01 | +0.17% | |
| 5.89 | 6.02 | 5.87 | 6.00 | +3.09% | |
| 5.78 | 5.90 | 5.70 | 5.82 | +0.69% | |
| 6.01 | 6.04 | 5.42 | 5.78 | -4.15% | |
| 6.06 | 6.06 | 5.95 | 6.03 | +1.01% | |
| 6.02 | 6.07 | 5.93 | 5.97 | -0.17% | |
| 6.03 | 6.07 | 5.98 | 5.98 | -1.81% | |
| 5.97 | 6.10 | 5.96 | 6.09 | +1.16% | |
| 6.13 | 6.13 | 6.01 | 6.02 | -1.15% | |
| 6.12 | 6.14 | 6.03 | 6.09 | -1.14% | |
| 6.16 | 6.17 | 6.10 | 6.16 | 0.00% | |
| 6.11 | 6.19 | 6.10 | 6.16 | +1.15% | |
| 6.08 | 6.11 | 6.06 | 6.09 | +0.50% | |
| 6.05 | 6.08 | 6.03 | 6.06 | 0.00% | |
| 6.06 | 6.06 | 6.03 | 6.06 | +0.17% | |
| 6.04 | 6.06 | 6.01 | 6.05 | +0.67% | |
| 6.04 | 6.04 | 6.00 | 6.01 | -0.83% | |
| 6.07 | 6.07 | 5.99 | 6.06 | +0.50% | |
| 6.06 | 6.06 | 5.96 | 6.03 | -0.50% | |
| 6.04 | 6.06 | 6.00 | 6.06 | +0.17% | |
| 6.02 | 6.06 | 6.00 | 6.05 | +0.50% | |
| 6.00 | 6.04 | 5.98 | 6.02 | +0.17% | |
| 6.05 | 6.05 | 5.99 | 6.01 | -0.50% | |
| 6.02 | 6.04 | 5.95 | 6.04 | +1.34% | |
| 5.89 | 5.96 | 5.83 | 5.96 | +1.36% | |
| 5.79 | 5.89 | 5.78 | 5.88 | +1.73% | |
| 5.86 | 5.87 | 5.77 | 5.78 | -1.37% | |
| 5.96 | 5.97 | 5.81 | 5.86 | -0.68% | |
| 5.88 | 5.96 | 5.86 | 5.90 | -1.67% | |
| 6.05 | 6.06 | 5.92 | 6.00 | -0.50% | |
| 6.07 | 6.09 | 6.02 | 6.03 | -0.50% | |
| 6.04 | 6.09 | 6.04 | 6.06 | 0.00% | |
| 6.08 | 6.08 | 5.98 | 6.06 | +1.51% | |
| 6.03 | 6.04 | 5.91 | 5.97 | -0.50% | |
| 6.10 | 6.11 | 6.00 | 6.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GUT chart for longer ranges.