Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
9.36
-0.35 (-3.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
Gyrodyne, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.15% | 102 |
| Dec 19, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 149 |
| Dec 18, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 62 |
| Dec 17, 2024 | 9.02 | 9.30 | 9.02 | 9.30 | 9.30 | -1.69% | 614 |
| Dec 16, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 77 |
| Dec 13, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Dec 12, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 18 |
| Dec 11, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.64% | 917 |
| Dec 10, 2024 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 6.82% | 2,358 |
| Dec 9, 2024 | 8.90 | 9.00 | 8.77 | 8.80 | 8.80 | -2.76% | 947 |
| Dec 6, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 113 |
| Dec 5, 2024 | 9.19 | 9.19 | 9.05 | 9.05 | 9.05 | -3.72% | 746 |
| Dec 4, 2024 | 9.13 | 9.40 | 9.13 | 9.40 | 9.40 | 0.66% | 916 |
| Dec 3, 2024 | 9.34 | 9.34 | 9.24 | 9.34 | 9.34 | -5.86% | 3,370 |
| Dec 2, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 86 |
| Nov 29, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 69 |
| Nov 27, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 4 |
| Nov 26, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.01% | 7 |
| Nov 25, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 13.50% | 300 |
| Nov 22, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 168 |
| Nov 21, 2024 | 9.71 | 9.71 | 8.74 | 8.74 | 8.74 | -7.90% | 530 |
| Nov 20, 2024 | 9.07 | 9.55 | 8.90 | 9.49 | 9.49 | -4.19% | 14,500 |
| Nov 19, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.95% | 1,654 |
| Nov 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 55 |
| Nov 15, 2024 | 9.06 | 10.00 | 9.06 | 10.00 | 10.00 | -0.50% | 1,964 |
| Nov 14, 2024 | 10.29 | 10.29 | 10.05 | 10.05 | 10.05 | -0.50% | 1,896 |
| Nov 13, 2024 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -3.44% | 830 |
| Nov 12, 2024 | 10.52 | 10.69 | 10.30 | 10.46 | 10.46 | -0.55% | 3,820 |
| Nov 11, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 2 |
| Nov 8, 2024 | 10.70 | 10.70 | 10.52 | 10.52 | 10.52 | 0.16% | 257 |
| Nov 7, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 154 |
| Nov 6, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 90 |
| Nov 5, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.95% | 114 |
| Nov 4, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 59 |
| Nov 1, 2024 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | - | 2,044 |
| Oct 31, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 98 |
| Oct 30, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.06% | 455 |
| Oct 29, 2024 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | -2.30% | 712 |
| Oct 28, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 122 |
| Oct 25, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.86% | 356 |
| Oct 24, 2024 | 10.63 | 10.63 | 10.46 | 10.46 | 10.46 | 0.10% | 755 |
| Oct 23, 2024 | 10.84 | 10.84 | 10.45 | 10.45 | 10.45 | -3.76% | 6,337 |
| Oct 22, 2024 | 10.64 | 10.86 | 10.40 | 10.86 | 10.86 | 2.92% | 3,461 |
| Oct 21, 2024 | 10.99 | 10.99 | 10.15 | 10.55 | 10.55 | -4.95% | 9,019 |
| Oct 18, 2024 | 11.48 | 11.96 | 10.75 | 11.10 | 11.10 | -2.12% | 14,763 |
| Oct 17, 2024 | 10.35 | 11.38 | 10.35 | 11.34 | 11.34 | 11.29% | 26,465 |
| Oct 16, 2024 | 8.00 | 10.25 | 7.87 | 10.19 | 10.19 | 27.98% | 38,996 |
| Oct 15, 2024 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | -0.23% | 354 |
| Oct 14, 2024 | 7.73 | 8.00 | 7.68 | 7.98 | 7.98 | -0.25% | 5,406 |
| Oct 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 127 |
| Oct 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 208 |
| Oct 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 160 |
| Oct 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 50 |
| Oct 7, 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 4.17% | 2,124 |
| Oct 4, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.54% | 330 |
| Oct 3, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 2, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 1, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% | 943 |
| Sep 30, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| Sep 27, 2024 | 7.81 | 7.85 | 7.80 | 7.81 | 7.81 | -2.98% | 1,205 |
| Sep 26, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 128 |
| Sep 25, 2024 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 3.21% | 696 |
| Sep 24, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 23, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.47% | 240 |
| Sep 20, 2024 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | -2.15% | 790 |
| Sep 19, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 53 |
| Sep 18, 2024 | 7.96 | 8.09 | 7.96 | 8.09 | 8.09 | 3.72% | 1,816 |
| Sep 17, 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | 1.69% | 766 |
| Sep 16, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 206 |
| Sep 13, 2024 | 7.80 | 7.85 | 7.67 | 7.67 | 7.67 | -4.01% | 2,098 |
| Sep 12, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 400 |
| Sep 11, 2024 | 7.88 | 8.10 | 7.65 | 7.99 | 7.99 | 1.52% | 7,950 |
| Sep 10, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 545 |
| Sep 9, 2024 | 7.77 | 7.87 | 7.77 | 7.87 | 7.87 | 1.29% | 1,095 |
| Sep 6, 2024 | 7.80 | 7.80 | 7.76 | 7.77 | 7.77 | -0.38% | 1,180 |
| Sep 5, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 200 |
| Sep 4, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1 |
| Sep 3, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | 366 |
| Aug 30, 2024 | 8.13 | 8.13 | 7.80 | 7.90 | 7.90 | -2.47% | 4,544 |
| Aug 29, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 27, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 26, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 54 |
| Aug 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 123 |
| Aug 22, 2024 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | -0.12% | 326 |
| Aug 21, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% | 148 |
| Aug 20, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% | 102 |
| Aug 19, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 100 |
| Aug 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 20 |
| Aug 15, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 14, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 86 |
| Aug 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.32% | 200 |
| Aug 9, 2024 | 7.78 | 7.94 | 7.77 | 7.77 | 7.77 | -2.57% | 7,496 |
| Aug 8, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.31% | 217 |
| Aug 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 43 |
| Aug 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4 |
| Aug 2, 2024 | 7.83 | 8.00 | 7.82 | 8.00 | 8.00 | - | 711 |
| Aug 1, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 102 |