Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
6.17
0.00 (0.00%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Gyrodyne, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 6.43 | 6.43 | 6.25 | 6.29 | 6.29 | -3.25% | 3,879 |
| Jun 3, 2026 | 6.50 | 6.75 | 6.45 | 6.51 | 6.51 | -2.03% | 5,526 |
| Jun 2, 2026 | 6.83 | 6.90 | 6.51 | 6.64 | 6.64 | -2.35% | 6,125 |
| Jun 1, 2026 | 6.81 | 7.10 | 6.80 | 6.80 | 6.80 | -3.55% | 2,373 |
| May 29, 2026 | 7.20 | 7.20 | 6.81 | 7.05 | 7.05 | -2.22% | 7,649 |
| May 28, 2026 | 7.09 | 7.35 | 7.04 | 7.21 | 7.21 | 1.42% | 5,139 |
| May 27, 2026 | 7.20 | 7.30 | 7.00 | 7.11 | 7.11 | -1.27% | 4,753 |
| May 26, 2026 | 7.21 | 7.62 | 7.19 | 7.20 | 7.20 | -5.82% | 5,791 |
| May 21, 2026 | 7.96 | 7.96 | 7.30 | 7.65 | 7.65 | - | 3,109 |
| May 18, 2026 | 7.31 | 7.65 | 7.31 | 7.65 | 7.65 | 3.31% | 295 |
| May 14, 2026 | 7.36 | 7.50 | 7.28 | 7.40 | 7.40 | -1.07% | 3,610 |
| May 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.06% | 451 |
| May 7, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.53% | 228 |
| May 4, 2026 | 7.25 | 7.52 | 7.25 | 7.52 | 7.52 | -1.05% | 351 |
| Apr 30, 2026 | 6.70 | 7.60 | 6.70 | 7.60 | 7.60 | -0.26% | 705 |
| Apr 28, 2026 | 7.44 | 7.62 | 7.44 | 7.62 | 7.62 | - | 272 |
| Apr 24, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.60% | 514 |
| Apr 23, 2026 | 7.60 | 7.62 | 7.48 | 7.50 | 7.50 | 1.01% | 996 |
| Apr 22, 2026 | 7.30 | 7.43 | 7.30 | 7.43 | 7.43 | 1.85% | 722 |
| Apr 21, 2026 | 7.25 | 7.40 | 7.25 | 7.29 | 7.29 | -2.10% | 1,165 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.33 | 7.45 | 7.45 | 2.00% | 3,344 |
| Apr 16, 2026 | 7.40 | 8.11 | 7.30 | 7.30 | 7.30 | -2.01% | 2,586 |
| Apr 15, 2026 | 7.61 | 7.61 | 7.30 | 7.45 | 7.45 | -1.66% | 4,154 |
| Apr 14, 2026 | 7.62 | 7.76 | 7.30 | 7.58 | 7.58 | -3.98% | 4,234 |
| Apr 13, 2026 | 7.84 | 8.11 | 7.56 | 7.89 | 7.89 | -2.95% | 1,905 |
| Apr 10, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.75% | 309 |
| 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 |