Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
8.32
-0.18 (-2.08%)
At close: Mar 28, 2025, 4:00 PM
8.36
+0.04 (0.50%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Gyrodyne, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.16% | 599 |
| Mar 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 4 |
| Mar 26, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 41 |
| Mar 25, 2025 | 8.15 | 8.31 | 8.13 | 8.31 | 8.31 | -0.54% | 2,652 |
| Mar 24, 2025 | 8.52 | 8.55 | 8.14 | 8.36 | 8.36 | -1.15% | 4,520 |
| Mar 21, 2025 | 8.37 | 8.45 | 8.35 | 8.45 | 8.45 | 1.22% | 2,080 |
| Mar 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.05% | 249 |
| Mar 19, 2025 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | -0.47% | 250 |
| Mar 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Mar 17, 2025 | 8.51 | 8.55 | 8.34 | 8.39 | 8.39 | -1.93% | 2,440 |
| Mar 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 7 |
| Mar 13, 2025 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | -2.56% | 1,987 |
| Mar 12, 2025 | 8.30 | 8.78 | 8.13 | 8.78 | 8.78 | - | 377 |
| Mar 11, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.06% | 70 |
| Mar 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.06% | 31 |
| Mar 7, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2.99% | 882 |
| Mar 6, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 77 |
| Mar 5, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 1 |
| Mar 4, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 21 |
| Mar 3, 2025 | 8.20 | 8.86 | 8.20 | 8.52 | 8.52 | -2.74% | 383 |
| Feb 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 4 |
| Feb 27, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 16 |
| Feb 26, 2025 | 8.55 | 8.76 | 8.10 | 8.76 | 8.76 | -3.84% | 319 |
| Feb 25, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | 19 |
| Feb 24, 2025 | 8.90 | 9.11 | 8.69 | 9.11 | 9.11 | 2.30% | 1,326 |
| Feb 21, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | 200 |
| Feb 20, 2025 | 8.99 | 8.99 | 8.79 | 8.91 | 8.91 | -0.95% | 2,138 |
| Feb 19, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.01% | 107 |
| Feb 18, 2025 | 9.09 | 9.09 | 8.90 | 8.90 | 8.90 | -2.36% | 720 |
| Feb 14, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 3 |
| Feb 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.28% | 177 |
| Feb 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 216 |
| Feb 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.07% | 676 |
| Feb 10, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 380 |
| Feb 7, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.70% | 204 |
| Feb 6, 2025 | 9.02 | 9.35 | 9.02 | 9.35 | 9.35 | -0.01% | 624 |
| Feb 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.67% | 210 |
| Feb 4, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 1,300 |
| Feb 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.42% | 846 |
| Jan 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jan 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 998 |
| Jan 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 125 |
| Jan 28, 2025 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | -1.64% | 225 |
| Jan 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.46% | 482 |
| Jan 24, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 51 |
| Jan 23, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 22 |
| Jan 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 5 |
| Jan 21, 2025 | 9.06 | 9.26 | 9.02 | 9.26 | 9.26 | 0.43% | 1,440 |
| Jan 17, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.22% | 255 |
| Jan 16, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | 1,778 |