Canada markets closed

Gyrodyne, LLC (GYRO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
7.900.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20247.907.907.907.907.90458
May 03, 20247.937.947.937.947.94500
May 02, 20247.827.827.797.797.795,700
May 01, 20247.847.847.817.817.81900
Apr 30, 20247.907.907.907.907.90-
Apr 29, 20247.937.947.877.907.901,000
Apr 26, 20247.957.957.937.957.951,800
Apr 25, 20247.997.997.997.997.99-
Apr 24, 20247.997.997.997.997.99-
Apr 23, 20248.008.007.997.997.99400
Apr 22, 20248.008.008.008.008.0012,100
Apr 19, 20248.028.028.028.028.02600
Apr 18, 20248.008.008.008.008.00700
Apr 17, 20247.837.837.837.837.83-
Apr 16, 20247.867.867.837.837.835,700
Apr 15, 20247.957.967.807.817.819,500
Apr 12, 20247.987.997.987.997.99800
Apr 11, 20248.008.007.957.997.993,300
Apr 10, 20248.008.007.998.008.001,500
Apr 09, 20248.008.007.988.008.001,000
Apr 08, 20248.008.007.958.008.008,200
Apr 05, 20247.988.027.988.028.021,500
Apr 04, 20248.008.007.958.008.0025,500
Apr 03, 20248.008.007.988.008.004,700
Apr 02, 20247.998.007.987.997.993,600
Apr 01, 20248.398.397.938.008.007,200
Mar 28, 20248.308.308.308.308.30-
Mar 27, 20248.308.308.308.308.30200
Mar 26, 20248.218.218.108.108.101,000
Mar 25, 20248.368.398.368.398.391,000
Mar 22, 20248.398.398.388.398.391,700
Mar 21, 20248.398.408.398.408.40600
Mar 20, 20248.398.398.398.398.39-
Mar 19, 20248.398.398.398.398.39200
Mar 18, 20248.288.288.288.288.28100
Mar 15, 20248.288.288.288.288.28-
Mar 14, 20248.288.288.288.288.28-
Mar 13, 20248.398.398.288.288.28400
Mar 12, 20248.038.038.038.038.03200
Mar 11, 20248.368.368.368.368.36200
Mar 08, 20248.008.257.938.258.2533,500
Mar 07, 20247.918.007.887.937.934,200
Mar 06, 20247.968.097.907.967.9614,000
Mar 05, 20248.058.057.998.008.002,700
Mar 04, 20248.018.018.018.018.01400
Mar 01, 20248.038.038.038.038.03500
Feb 29, 20248.028.028.028.028.02800
Feb 28, 20248.108.108.048.048.04800
Feb 27, 20248.098.098.068.068.062,800
Feb 26, 20248.068.068.068.068.06100
Feb 23, 20248.068.068.068.068.06100
Feb 22, 20248.068.068.068.068.06-
Feb 21, 20248.068.068.068.068.06400
Feb 20, 20248.158.158.158.158.15100
Feb 16, 20248.158.158.158.158.15-
Feb 15, 20248.158.158.158.158.151,000
Feb 14, 20248.158.158.158.158.15-
Feb 13, 20248.158.158.158.158.15100
Feb 12, 20248.238.238.238.238.23-
Feb 09, 20248.078.408.078.238.232,100
Feb 08, 20248.488.488.488.488.48-
Feb 07, 20248.488.488.488.488.48-
Feb 06, 20248.498.498.488.488.48200
Feb 05, 20249.009.008.748.748.741,100
Feb 02, 20249.129.129.129.129.12200
Feb 01, 20249.659.659.659.659.65-
Jan 31, 20249.559.659.459.659.653,000
Jan 30, 20249.459.459.459.459.45-
Jan 29, 20249.459.459.459.459.45-
Jan 26, 20249.469.549.459.459.453,700
Jan 25, 20249.999.999.999.999.99-
Jan 24, 20249.999.999.999.999.99200
Jan 23, 20249.999.999.849.869.862,700
Jan 22, 202410.0010.009.999.999.993,100
Jan 19, 20249.989.989.989.989.98-
Jan 18, 20249.979.989.979.989.98300
Jan 17, 202410.0010.0010.0010.0010.00100
Jan 16, 202410.0010.0010.0010.0010.00-
Jan 12, 202410.0010.0010.0010.0010.00100
Jan 11, 20249.609.609.609.609.60100
Jan 10, 20249.509.509.509.509.50-
Jan 09, 20249.509.509.509.509.50-
Jan 08, 20249.509.509.509.509.50100
Jan 05, 20249.759.759.759.759.75100
Jan 04, 202410.0010.0010.0010.0010.00100
Jan 03, 202410.0010.0010.0010.0010.00400
Jan 02, 20249.959.959.959.959.95100
Dec 29, 202310.0010.0010.0010.0010.00-
Dec 28, 202310.0010.0010.0010.0010.00200
Dec 27, 20239.569.569.569.569.56-
Dec 26, 20239.569.569.569.569.56-
Dec 22, 20239.569.569.569.569.56400
Dec 21, 202310.3810.3810.3810.3810.38-
Dec 20, 202310.3810.4110.3810.3810.381,100
Dec 19, 202310.3810.3810.3810.3810.38200
Dec 18, 202310.3010.3010.3010.3010.30-
Dec 15, 202310.3010.3010.3010.3010.30200
Dec 14, 202310.3010.3010.3010.3010.30-
Dec 13, 202310.3010.3010.3010.3010.301,100
Dec 12, 202310.1310.3510.1310.1510.153,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...