Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
4.694
+0.019 (0.40%)
At close: Oct 1, 2026, 4:00 PM EDT
4.700
+0.006 (0.14%)
After-hours: Oct 1, 2026, 4:10 PM EDT
Gyrodyne, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.40% | 804 |
| Sep 30, 2026 | 4.88 | 4.88 | 4.68 | 4.68 | 4.68 | -0.74% | 868 |
| Sep 29, 2026 | 4.70 | 4.71 | 4.68 | 4.71 | 4.71 | -0.42% | 1,664 |
| Sep 28, 2026 | 4.62 | 4.73 | 4.62 | 4.73 | 4.73 | 2.16% | 450 |
| Sep 25, 2026 | 5.00 | 5.00 | 4.63 | 4.63 | 4.63 | -5.99% | 6,541 |
| Sep 24, 2026 | 4.97 | 4.98 | 4.90 | 4.93 | 4.93 | -1.89% | 2,329 |
| Sep 23, 2026 | 5.00 | 5.05 | 5.00 | 5.02 | 5.02 | -0.59% | 3,550 |
| Sep 22, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 0.86% | 2,463 |
| Sep 21, 2026 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 0.33% | 1,256 |
| Sep 18, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | -1.19% | 1,195 |
| Sep 15, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 0.20% | 2,313 |
| Sep 14, 2026 | 5.10 | 5.12 | 4.98 | 5.04 | 5.04 | 1.00% | 7,972 |
| Sep 9, 2026 | 5.19 | 5.20 | 4.99 | 4.99 | 4.99 | -0.20% | 13,130 |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,762 |
| Sep 4, 2026 | 4.96 | 5.09 | 4.96 | 5.00 | 5.00 | 1.01% | 2,876 |
| Sep 3, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1,688 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -2.17% | 1,406 |
| Sep 1, 2026 | 5.05 | 5.10 | 5.05 | 5.06 | 5.06 | 1.20% | 2,915 |
| Aug 31, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.47% | 4,755 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -0.19% | 1,932 |
| Aug 27, 2026 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | -1.70% | 2,664 |
| Aug 26, 2026 | 5.30 | 5.44 | 5.28 | 5.28 | 5.28 | -3.39% | 2,926 |
| Aug 25, 2026 | 5.40 | 5.47 | 5.36 | 5.47 | 5.47 | 1.20% | 2,605 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 6,552 |
| Aug 21, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 0.36% | 2,371 |
| Aug 17, 2026 | 5.45 | 5.48 | 5.42 | 5.48 | 5.48 | 1.48% | 5,612 |
| Aug 14, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -0.74% | 6,440 |
| Aug 13, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 1.49% | 1,427 |
| Aug 11, 2026 | 5.32 | 5.36 | 5.31 | 5.36 | 5.36 | 0.09% | 3,517 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.83% | 1,325 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.28% | 583 |
| Aug 4, 2026 | 5.48 | 5.48 | 5.45 | 5.47 | 5.47 | -0.55% | 996 |
| Aug 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 224 |
| Jul 29, 2026 | 5.68 | 5.68 | 5.50 | 5.50 | 5.50 | -2.31% | 3,635 |
| Jul 28, 2026 | 5.50 | 5.68 | 5.50 | 5.63 | 5.63 | -0.71% | 2,253 |
| Jul 27, 2026 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | -0.53% | 2,078 |
| Jul 24, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | - | 6,344 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 3,197 |
| Jul 22, 2026 | 5.73 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | 4,154 |
| Jul 20, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | 629 |
| Jul 16, 2026 | 5.97 | 5.97 | 5.80 | 5.80 | 5.80 | -2.52% | 2,037 |
| Jul 15, 2026 | 6.00 | 6.00 | 5.92 | 5.95 | 5.95 | -4.49% | 5,863 |
| Jul 6, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.71% | 116 |
| Jun 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.08% | 139 |
| Jun 22, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -2.76% | 309 |
| Jun 15, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | 219 |
| Jun 12, 2026 | 6.24 | 6.24 | 6.17 | 6.17 | 6.17 | -0.80% | 348 |
| Jun 10, 2026 | 6.19 | 6.22 | 6.19 | 6.22 | 6.22 | -0.48% | 1,044 |
| Jun 9, 2026 | 6.19 | 6.27 | 6.19 | 6.25 | 6.25 | 0.01% | 2,032 |
| Jun 5, 2026 | 6.20 | 6.48 | 6.14 | 6.25 | 6.25 | -0.70% | 2,027 |