Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
7.93
-0.47 (-5.54%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Gyrodyne, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 36 |
| Apr 25, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 24, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 55 |
| Apr 23, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 2 |
| Apr 21, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 3 |
| Apr 17, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 16, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 10 |
| Apr 15, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 71 |
| Apr 14, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.26% | 152 |
| Apr 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Apr 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1 |
| Apr 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 23 |
| Apr 8, 2025 | 8.39 | 8.39 | 7.75 | 7.75 | 7.75 | -0.65% | 808 |
| Apr 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 77 |
| Apr 4, 2025 | 7.58 | 7.90 | 6.80 | 7.80 | 7.80 | 4.07% | 8,381 |
| Apr 3, 2025 | 7.29 | 7.50 | 7.29 | 7.50 | 7.50 | -7.46% | 2,379 |
| Apr 2, 2025 | 8.33 | 8.54 | 8.10 | 8.10 | 8.10 | -2.68% | 3,334 |
| Apr 1, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Mar 31, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 104 |
| 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 |