Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
3.820
+0.040 (1.06%)
Nov 11, 2026, 12:19 PM EST - Market open
Gyrodyne, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.06% | 515 |
| Nov 10, 2026 | 3.91 | 4.09 | 3.70 | 3.78 | 3.78 | -3.08% | 2,719 |
| Nov 9, 2026 | 4.08 | 4.12 | 3.90 | 3.90 | 3.90 | -2.50% | 2,006 |
| Nov 6, 2026 | 3.96 | 4.10 | 3.95 | 4.00 | 4.00 | - | 3,137 |
| Nov 5, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.91% | 4,102 |
| Nov 4, 2026 | 4.13 | 4.14 | 4.12 | 4.12 | 4.12 | -0.24% | 1,083 |
| Nov 3, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | 1,009 |
| Nov 2, 2026 | 4.30 | 4.30 | 4.12 | 4.20 | 4.20 | -2.33% | 1,944 |
| Oct 30, 2026 | 4.32 | 4.37 | 4.30 | 4.30 | 4.30 | -0.46% | 1,586 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.30 | 4.32 | 4.32 | -2.26% | 1,706 |
| Oct 28, 2026 | 4.40 | 4.48 | 4.40 | 4.42 | 4.42 | - | 1,339 |
| Oct 27, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 1,006 |
| Oct 26, 2026 | 4.41 | 4.55 | 4.40 | 4.40 | 4.40 | - | 1,719 |
| Oct 23, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | 4.40 | -0.45% | 2,873 |
| Oct 22, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | -2.21% | 1,667 |
| Oct 21, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 0.44% | 1,528 |
| Oct 20, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.81% | 2,002 |
| Oct 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 211 |
| Oct 16, 2026 | 4.55 | 4.55 | 4.42 | 4.43 | 4.43 | -5.74% | 2,225 |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | 1,323 |
| Oct 12, 2026 | 4.75 | 5.05 | 4.75 | 4.78 | 4.78 | 1.70% | 5,414 |
| Oct 6, 2026 | 4.66 | 4.77 | 4.66 | 4.70 | 4.70 | 4.44% | 2,337 |
| Oct 5, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -1.31% | 618 |
| Oct 2, 2026 | 4.65 | 4.65 | 4.09 | 4.56 | 4.56 | -2.85% | 12,559 |
| 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 |