FinData: Historical Data for AMEX, GLU

Saturday, 20 April 2024

Gabelli Global Utility

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	13.52	14.00	13.52	14.00	2,100
13/10/22	13.81	13.90	13.43	13.56	26,600
12/10/22	13.82	14.02	13.81	13.81	2,800
11/10/22	14.10	14.10	13.81	14.00	3,500
10/10/22	13.97	14.22	13.91	14.11	1,700
07/10/22	14.11	14.26	13.87	13.91	8,800
06/10/22	14.21	14.89	14.10	14.34	6,600
05/10/22	14.60	15.13	14.17	14.19	6,600
04/10/22	14.90	15.15	14.52	14.70	9,200
03/10/22	14.02	14.36	14.02	14.34	10,200
30/09/22	14.00	14.00	13.95	13.99	4,600
29/09/22	14.14	14.18	13.88	13.96	9,100
28/09/22	13.99	14.17	13.95	14.13	14,000
26/09/22	14.55	14.76	13.92	14.27	14,300
23/09/22	15.15	15.15	14.52	14.59	11,500
22/09/22	15.06	15.20	15.00	15.11	10,700
21/09/22	15.35	15.37	15.11	15.11	10,400
20/09/22	15.56	15.56	15.37	15.41	7,900
19/09/22	15.67	15.74	15.46	15.46	20,000
16/09/22	15.90	15.95	15.61	15.70	8,700
15/09/22	15.90	16.47	15.90	15.93	18,100
14/09/22	16.70	16.70	16.31	16.49	7,200
13/09/22	16.29	16.49	16.24	16.48	8,100
12/09/22	16.19	16.57	16.19	16.50	15,500
09/09/22	16.27	16.27	16.00	16.12	10,100
08/09/22	16.10	16.38	15.99	16.05	5,400
07/09/22	16.01	16.09	16.00	16.00	7,500
06/09/22	16.02	16.02	15.82	16.02	6,000
02/09/22	15.76	16.18	15.76	15.93	9,300
01/09/22	15.75	16.00	15.70	15.74	2,900
31/08/22	16.00	16.00	15.76	15.76	3,800
30/08/22	16.07	16.07	15.84	15.84	10,400
29/08/22	16.01	16.12	16.00	16.06	2,500
26/08/22	16.42	16.42	16.09	16.13	14,600
25/08/22	16.37	16.46	16.30	16.44	7,600
24/08/22	16.60	16.60	16.25	16.32	8,200
23/08/22	16.44	16.61	16.32	16.32	11,300
22/08/22	16.75	16.75	16.40	16.40	11,600
19/08/22	16.96	17.03	16.80	16.84	12,100
18/08/22	17.03	17.05	17.03	17.04	3,700
17/08/22	17.09	17.19	16.95	17.01	5,700
16/08/22	16.82	17.01	16.82	16.94	10,600
15/08/22	17.05	17.05	16.94	17.05	3,300

Global Indices

No news available...

Currencies