Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
5.50
+0.02 (0.36%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Gyrodyne, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |