Gabelli Utilities I GAUIX
5.45 USD +0.02 (+0.37%)
Regular-session close
Day range unavailable
5.08 52-week range 6.21
- YTD
- -3.02%
- 1 year
- -7.16%
GAUIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 0.00 | 0.00% |
| Nov 11, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | +0.01 | +0.18% |
| Nov 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 0.00 | 0.00% |
| Nov 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | +0.05 | +0.93% |
| Nov 6, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | -0.03 | -0.56% |
| Nov 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | -0.04 | -0.74% |
| Nov 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | +0.05 | +0.93% |
| Nov 3, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | -0.04 | -0.74% |
| Nov 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | +0.03 | +0.56% |
| Oct 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.02 | +0.37% |
| Oct 29, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | +0.06 | +1.13% |
| Oct 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | -0.11 | -2.03% |
| Oct 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | +0.02 | +0.37% |
| Oct 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | +0.02 | +0.37% |
| Oct 23, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | -0.02 | -0.37% |
| Oct 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | +0.10 | +1.88% |
| Oct 21, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 0.00 | 0.00% |
| Oct 20, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | +0.07 | +1.34% |
| Oct 19, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | -0.08 | -1.50% |
| Oct 16, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | +0.06 | +1.14% |
| Oct 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | -0.01 | -0.19% |
| Oct 14, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | -0.01 | -0.19% |
| Oct 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | +0.03 | +0.57% |
| Oct 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | +0.04 | +0.77% |
| Oct 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | +0.01 | +0.19% |
| Oct 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.02 | +0.39% |
| Oct 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | -0.02 | -0.38% |
| Oct 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.07 | +1.36% |
| Oct 5, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% |
| Oct 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | +0.03 | +0.59% |
| Oct 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | +0.02 | +0.39% |
| Sep 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | -0.03 | -0.59% |
| Sep 29, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | +0.02 | +0.39% |
| Sep 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | -0.11 | -2.12% |
| Sep 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | +0.01 | +0.19% |
| Sep 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | -0.04 | -0.76% |
| Sep 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | -0.07 | -1.32% |
| Sep 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | -0.02 | -0.38% |
| Sep 21, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | -0.01 | -0.19% |
| Sep 18, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | -0.05 | -0.93% |
| Sep 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | +0.03 | +0.56% |
| Sep 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | -0.01 | -0.19% |
| Sep 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | -0.03 | -0.56% |
| Sep 14, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | -0.03 | -0.55% |
| Sep 11, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | -0.02 | -0.37% |
| Sep 10, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | -0.04 | -0.73% |
| Sep 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | -0.05 | -0.90% |
| Sep 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | +0.04 | +0.73% |
| Sep 4, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | -0.02 | -0.36% |
| Sep 3, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | +0.04 | +0.73% |
| Sep 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 0.00 | 0.00% |
| Sep 1, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | +0.01 | +0.18% |
| Aug 31, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | -0.01 | -0.18% |
| Aug 28, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | -0.03 | -0.55% |
| Aug 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | -0.11 | -1.96% |
| Aug 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | +0.03 | +0.54% |
| Aug 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | +0.01 | +0.18% |
| Aug 24, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | +0.03 | +0.54% |
| Aug 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | -0.08 | -1.42% |
| Aug 20, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | -0.02 | -0.35% |
| Aug 19, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | -0.01 | -0.18% |
| Aug 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.01 | +0.18% |
| Aug 17, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | -0.01 | -0.18% |
| Aug 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.03 | +0.53% |
| Aug 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | +0.01 | +0.18% |
65 days, newest first. Daily bars as drawn on the GAUIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.