Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
7.99
-0.14 (-1.72%)
At close: Apr 1, 2026, 4:00 PM EDT
7.76
-0.23 (-2.88%)
After-hours: Apr 1, 2026, 4:04 PM EDT
Gyrodyne, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.72% | 812 |
| Mar 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.75% | 339 |
| Mar 27, 2026 | 7.88 | 8.15 | 7.83 | 7.99 | 7.99 | -2.32% | 2,198 |
| Mar 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -3.88% | 428 |
| Mar 18, 2026 | 8.00 | 8.51 | 8.00 | 8.51 | 8.51 | -2.74% | 10,083 |
| Mar 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.74% | 1,322 |
| Mar 11, 2026 | 8.75 | 8.82 | 8.75 | 8.82 | 8.82 | -2.06% | 1,135 |
| Mar 10, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 2.56% | 1,127 |
| Mar 9, 2026 | 8.80 | 8.81 | 8.75 | 8.78 | 8.78 | 0.17% | 3,212 |
| Mar 6, 2026 | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | -1.46% | 1,102 |
| Mar 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.11% | 122 |
| Feb 25, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | -1.00% | 987 |
| Feb 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.35% | 319 |
| Feb 11, 2026 | 8.75 | 8.87 | 8.75 | 8.87 | 8.87 | 1.37% | 1,356 |
| Feb 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.99% | 1,333 |
| Feb 2, 2026 | 8.75 | 9.21 | 8.75 | 9.21 | 9.21 | 5.26% | 1,829 |
| Jan 30, 2026 | 8.76 | 8.78 | 8.75 | 8.75 | 8.75 | -2.62% | 2,014 |
| Jan 29, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.22% | 1,508 |
| Jan 28, 2026 | 8.73 | 8.79 | 8.71 | 8.79 | 8.79 | -2.55% | 1,206 |
| Jan 21, 2026 | 8.75 | 9.02 | 8.65 | 9.02 | 9.02 | 3.68% | 8,215 |
| Jan 20, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | -3.98% | 3,270 |
| Jan 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.84% | 1,048 |
| Jan 8, 2026 | 9.33 | 9.33 | 9.25 | 9.33 | 9.33 | 0.93% | 7,304 |
| Dec 29, 2025 | 9.01 | 9.26 | 9.01 | 9.24 | 9.24 | -1.49% | 1,387 |
| Dec 22, 2025 | 9.02 | 9.38 | 9.01 | 9.38 | 9.38 | 1.41% | 684 |
| Dec 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.32% | 187 |
| Dec 15, 2025 | 9.25 | 9.47 | 9.17 | 9.47 | 9.47 | 2.27% | 13,019 |
| Dec 12, 2025 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | -0.43% | 313 |
| Dec 11, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | -2.11% | 5,682 |
| Dec 9, 2025 | 9.62 | 9.63 | 9.50 | 9.50 | 9.50 | - | 7,150 |
| Dec 8, 2025 | 9.47 | 9.50 | 9.47 | 9.50 | 9.50 | - | 3,272 |
| Dec 5, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | - | 338 |
| Dec 3, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | - | 7,056 |
| Dec 2, 2025 | 9.43 | 9.50 | 9.42 | 9.50 | 9.50 | - | 6,287 |
| Dec 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 328 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.73% | 128 |
| Nov 26, 2025 | 9.50 | 9.57 | 9.45 | 9.57 | 9.57 | 3.46% | 2,841 |
| Nov 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.49% | 751 |
| Nov 19, 2025 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | -1.98% | 1,007 |
| Nov 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.57% | 119 |
| Nov 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | 207 |
| Nov 7, 2025 | 9.60 | 9.80 | 9.60 | 9.60 | 9.60 | -1.23% | 11,041 |
| Nov 5, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.67% | 532 |
| Nov 4, 2025 | 9.72 | 9.79 | 9.72 | 9.79 | 9.79 | -2.20% | 448 |
| Oct 29, 2025 | 9.84 | 10.01 | 9.84 | 10.01 | 10.01 | 4.12% | 495 |
| Oct 28, 2025 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | -2.93% | 1,005 |
| Oct 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.44% | 697 |
| Oct 21, 2025 | 10.03 | 10.05 | 9.88 | 10.05 | 10.05 | 0.45% | 874 |
| Oct 20, 2025 | 9.95 | 10.16 | 9.95 | 10.00 | 10.00 | -1.57% | 1,593 |
| Oct 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.59% | 370 |