Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
10.00
+0.12 (1.21%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Gyrodyne, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.07 | 10.07 | 9.87 | 9.88 | 9.88 | -1.20% | 3,140 |
| Oct 7, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -2.91% | 849 |
| Oct 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,556 |
| Oct 3, 2025 | 10.00 | 10.30 | 9.89 | 10.30 | 10.30 | 3.00% | 1,978 |
| Oct 2, 2025 | 10.00 | 10.85 | 9.91 | 10.00 | 10.00 | - | 2,394 |
| Oct 1, 2025 | 10.05 | 10.05 | 9.56 | 10.00 | 10.00 | -0.13% | 4,329 |
| Sep 30, 2025 | 10.10 | 10.39 | 9.65 | 10.01 | 10.01 | 1.35% | 5,101 |
| Sep 29, 2025 | 10.04 | 10.29 | 9.50 | 9.88 | 9.88 | -7.75% | 14,219 |
| Sep 26, 2025 | 9.89 | 10.72 | 9.85 | 10.71 | 10.71 | 8.51% | 95,556 |
| Sep 25, 2025 | 10.14 | 10.20 | 9.87 | 9.87 | 9.87 | 0.71% | 3,368 |
| Sep 24, 2025 | 9.70 | 9.95 | 9.70 | 9.80 | 9.80 | -1.02% | 2,986 |
| Sep 23, 2025 | 9.72 | 9.90 | 9.72 | 9.90 | 9.90 | 2.81% | 2,100 |
| Sep 22, 2025 | 9.80 | 9.80 | 9.62 | 9.63 | 9.63 | -3.80% | 1,504 |
| Sep 19, 2025 | 9.68 | 10.01 | 9.52 | 10.01 | 10.01 | -0.89% | 6,548 |
| Sep 18, 2025 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.98% | 1,429 |
| Sep 17, 2025 | 10.32 | 10.32 | 10.10 | 10.20 | 10.20 | 0.10% | 2,522 |
| Sep 16, 2025 | 9.91 | 10.90 | 9.91 | 10.19 | 10.19 | 2.31% | 2,353 |
| Sep 15, 2025 | 10.05 | 10.09 | 9.90 | 9.96 | 9.96 | -0.35% | 7,847 |
| Sep 12, 2025 | 10.00 | 10.21 | 9.84 | 10.00 | 10.00 | 1.27% | 4,133 |
| Sep 11, 2025 | 9.10 | 10.00 | 9.03 | 9.87 | 9.87 | -1.50% | 5,019 |
| Sep 10, 2025 | 9.85 | 10.10 | 9.75 | 10.02 | 10.02 | 0.24% | 4,651 |
| Sep 9, 2025 | 10.10 | 10.28 | 9.47 | 10.00 | 10.00 | -1.90% | 30,968 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.16 | 10.19 | 10.19 | -4.77% | 161,383 |
| Sep 5, 2025 | 10.20 | 10.99 | 10.20 | 10.70 | 10.70 | 4.59% | 10,684 |
| Sep 4, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.29% | 513 |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 1,320 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.19 | 10.19 | 10.19 | -0.61% | 653 |
| Aug 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.91% | 159 |
| Aug 27, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 18 |
| Aug 26, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 143 |
| Aug 25, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 378 |
| Aug 22, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 3.19% | 883 |
| Aug 21, 2025 | 10.70 | 10.70 | 10.34 | 10.34 | 10.34 | -3.36% | 4,455 |
| Aug 20, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | -0.37% | 7,677 |
| Aug 19, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 6.02% | 3,884 |
| Aug 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.30% | 498 |
| Aug 15, 2025 | 10.33 | 10.53 | 10.00 | 10.00 | 10.00 | -3.52% | 1,854 |
| Aug 14, 2025 | 10.46 | 10.91 | 10.34 | 10.37 | 10.37 | 0.34% | 1,368 |
| Aug 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 2.36% | 305 |
| Aug 12, 2025 | 9.94 | 10.09 | 9.94 | 10.09 | 10.09 | -0.57% | 603 |
| Aug 11, 2025 | 9.94 | 10.15 | 9.84 | 10.15 | 10.15 | 0.40% | 8,213 |
| Aug 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 314 |
| Aug 7, 2025 | 10.39 | 11.11 | 10.11 | 10.11 | 10.11 | 2.02% | 1,022 |
| Aug 6, 2025 | 10.40 | 10.40 | 9.76 | 9.91 | 9.91 | -1.29% | 1,694 |
| Aug 5, 2025 | 9.76 | 10.50 | 9.76 | 10.04 | 10.04 | -5.73% | 18,204 |
| Aug 4, 2025 | 11.92 | 12.00 | 10.45 | 10.65 | 10.65 | 12.82% | 115,437 |
| Aug 1, 2025 | 9.10 | 9.44 | 9.05 | 9.44 | 9.44 | 10.15% | 5,692 |
| Jul 31, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Jul 30, 2025 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.71% | 1,140 |