Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
8.74
-0.85 (-8.91%)
Nov 21, 2024, 9:44 AM EST - Market open

Gyrodyne, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.079.558.909.499.49-4.19%14,500
Nov 19, 20249.919.919.919.919.91-0.95%1,654
Nov 18, 202410.0010.0010.0010.0010.00-55
Nov 15, 20249.0610.009.0610.0010.00-0.50%1,964
Nov 14, 202410.2910.2910.0510.0510.05-0.50%1,896
Nov 13, 202410.4010.4010.1010.1010.10-3.44%830
Nov 12, 202410.5210.6910.3010.4610.46-0.55%3,820
Nov 11, 202410.5210.5210.5210.5210.52-2
Nov 8, 202410.7010.7010.5210.5210.520.16%257
Nov 7, 202410.5010.5010.5010.5010.50-154
Nov 6, 202410.5010.5010.5010.5010.50-90
Nov 5, 202410.5010.5010.5010.5010.501.95%114
Nov 4, 202410.3010.3010.3010.3010.30-59
Nov 1, 202410.3310.3310.3010.3010.30-2,044
Oct 31, 202410.3010.3010.3010.3010.30-98
Oct 30, 202410.3010.3010.3010.3010.30-1.06%455
Oct 29, 202410.4010.4110.4010.4110.41-2.30%712
Oct 28, 202410.6610.6610.6610.6610.66-122
Oct 25, 202410.6610.6610.6610.6610.661.86%356
Oct 24, 202410.6310.6310.4610.4610.460.10%755
Oct 23, 202410.8410.8410.4510.4510.45-3.76%6,337
Oct 22, 202410.6410.8610.4010.8610.862.92%3,461
Oct 21, 202410.9910.9910.1510.5510.55-4.95%9,019
Oct 18, 202411.4811.9610.7511.1011.10-2.12%14,763
Oct 17, 202410.3511.3810.3511.3411.3411.29%26,465
Oct 16, 20248.0010.257.8710.1910.1927.98%38,996
Oct 15, 20247.887.967.887.967.96-0.23%354
Oct 14, 20247.738.007.687.987.98-0.25%5,406
Oct 11, 20248.008.008.008.008.00-127
Oct 10, 20248.008.008.008.008.00-208
Oct 9, 20248.008.008.008.008.00-160
Oct 8, 20248.008.008.008.008.00-50
Oct 7, 20247.708.007.708.008.004.17%2,124
Oct 4, 20247.687.687.687.687.68-1.54%330
Oct 3, 20247.807.807.807.807.80--
Oct 2, 20247.807.807.807.807.80--
Oct 1, 20247.807.807.807.807.80-0.13%943
Sep 30, 20247.817.817.817.817.81--
Sep 27, 20247.817.857.807.817.81-2.98%1,205
Sep 26, 20248.058.058.058.058.05-128
Sep 25, 20247.958.057.958.058.053.21%696
Sep 24, 20247.807.807.807.807.80--
Sep 23, 20247.807.807.807.807.80-1.47%240
Sep 20, 20248.008.007.927.927.92-2.15%790
Sep 19, 20248.098.098.098.098.09-53
Sep 18, 20247.968.097.968.098.093.72%1,816
Sep 17, 20247.887.887.807.807.801.69%766
Sep 16, 20247.677.677.677.677.67-206
Sep 13, 20247.807.857.677.677.67-4.01%2,098
Sep 12, 20247.997.997.997.997.99-400
Sep 11, 20247.888.107.657.997.991.52%7,950
Sep 10, 20247.877.877.877.877.87-545
Sep 9, 20247.777.877.777.877.871.29%1,095
Sep 6, 20247.807.807.767.777.77-0.38%1,180
Sep 5, 20247.807.807.807.807.800.65%200
Sep 4, 20247.757.757.757.757.75-1
Sep 3, 20247.757.757.757.757.75-1.90%366
Aug 30, 20248.138.137.807.907.90-2.47%4,544
Aug 29, 20248.108.108.108.108.10--
Aug 28, 20248.108.108.108.108.10--
Aug 27, 20248.108.108.108.108.10--
Aug 26, 20248.108.108.108.108.10-54
Aug 23, 20248.108.108.108.108.10-123
Aug 22, 20248.088.108.088.108.10-0.12%326
Aug 21, 20248.118.118.118.118.110.25%148
Aug 20, 20248.098.098.098.098.09-0.12%102
Aug 19, 20248.108.108.108.108.101.89%100
Aug 16, 20247.957.957.957.957.95-20
Aug 15, 20247.957.957.957.957.95--
Aug 14, 20247.957.957.957.957.95--
Aug 13, 20247.957.957.957.957.95-86
Aug 12, 20247.957.957.957.957.952.32%200
Aug 9, 20247.787.947.777.777.77-2.57%7,496
Aug 8, 20247.987.987.987.987.98-0.31%217
Aug 7, 20248.008.008.008.008.00--
Aug 6, 20248.008.008.008.008.00-43
Aug 5, 20248.008.008.008.008.00-4
Aug 2, 20247.838.007.828.008.00-711
Aug 1, 20248.008.008.008.008.00-102
Jul 31, 20248.008.008.008.008.00-102
Jul 30, 20248.008.008.008.008.00-1.72%125
Jul 29, 20248.148.148.148.148.141.75%103
Jul 26, 20248.008.008.008.008.00--
Jul 25, 20248.008.008.008.008.00-26
Jul 24, 20248.008.008.008.008.00-60
Jul 23, 20248.008.008.008.008.00-120
Jul 22, 20248.008.008.008.008.00--
Jul 19, 20247.898.007.898.008.00-1.23%2,000
Jul 18, 20248.108.108.108.108.10-1,087
Jul 17, 20248.108.108.108.108.10-54
Jul 16, 20248.158.158.108.108.10-656
Jul 15, 20248.108.108.108.108.10-27
Jul 12, 20248.108.108.108.108.10-515
Jul 11, 20248.158.158.108.108.10-0.37%1,124
Jul 10, 20248.138.138.138.138.130.37%436
Jul 9, 20248.108.108.108.108.100.12%848
Jul 8, 20248.038.108.008.098.09-0.12%4,157
Jul 5, 20248.108.108.108.108.10-0.25%110
Jul 3, 20248.128.128.128.128.12-0.12%102
Jul 2, 20248.138.138.138.138.13-106