Gyrodyne LLC GYRO
NASDAQ · United States · Finance
$4.21-0.49 (-10.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.20 | -10.34% | $4.63 | $4.63 | $4.09 | 10.25K |
| 2026-10-01 | $4.69 | +0.21% | $4.68 | $4.69 | $4.68 | 800 |
| 2026-09-30 | $4.68 | -0.64% | $4.88 | $4.88 | $4.68 | 900 |
| 2026-09-29 | $4.71 | -0.42% | $4.70 | $4.71 | $4.68 | 1.70K |
| 2026-09-28 | $4.73 | +2.16% | $4.62 | $4.73 | $4.62 | 500 |
| 2026-09-25 | $4.63 | -6.09% | $5.00 | $5.00 | $4.63 | 6.50K |
| 2026-09-24 | $4.93 | -1.79% | $4.97 | $4.98 | $4.90 | 2.30K |
| 2026-09-23 | $5.02 | -0.59% | $5.00 | $5.05 | $5.00 | 3.60K |
| 2026-09-22 | $5.05 | +0.80% | $5.05 | $5.05 | $5.00 | 2.50K |
| 2026-09-21 | $5.01 | +0.40% | $4.98 | $5.01 | $4.98 | 1.30K |
| 2026-09-18 | $4.99 | -1.19% | $4.98 | $5.00 | $4.98 | 1.20K |
| 2026-09-17 | $5.05 | 0.00% | $5.05 | $5.05 | $5.05 | 0 |
| 2026-09-16 | $5.05 | 0.00% | $5.05 | $5.05 | $5.05 | 0 |
| 2026-09-15 | $5.05 | +0.20% | $4.98 | $5.05 | $4.98 | 2.30K |
| 2026-09-14 | $5.04 | +1.00% | $5.10 | $5.12 | $4.98 | 8.00K |
| 2026-09-11 | $4.99 | 0.00% | $4.99 | $4.99 | $4.99 | 0 |
| 2026-09-10 | $4.99 | 0.00% | $4.99 | $4.99 | $4.99 | 0 |
| 2026-09-09 | $4.99 | -0.20% | $5.19 | $5.20 | $4.99 | 13.10K |
| 2026-09-08 | $5.00 | 0.00% | $5.00 | $5.00 | $5.00 | 2.80K |
| 2026-09-04 | $5.00 | +1.01% | $4.96 | $5.09 | $4.96 | 2.90K |
| 2026-09-03 | $4.95 | 0.00% | $4.95 | $4.95 | $4.95 | 1.70K |
| 2026-09-02 | $4.95 | -2.17% | $5.00 | $5.00 | $4.95 | 1.40K |
| 2026-09-01 | $5.06 | +1.20% | $5.05 | $5.10 | $5.05 | 2.90K |
| 2026-08-31 | $5.00 | -3.47% | $5.10 | $5.10 | $5.00 | 4.80K |
| 2026-08-28 | $5.18 | -0.19% | $5.25 | $5.25 | $5.18 | 1.90K |
| 2026-08-27 | $5.19 | -1.70% | $5.21 | $5.21 | $5.19 | 2.70K |
| 2026-08-26 | $5.28 | -3.47% | $5.30 | $5.44 | $5.28 | 2.90K |
| 2026-08-25 | $5.47 | +1.30% | $5.40 | $5.47 | $5.36 | 2.60K |
| 2026-08-24 | $5.40 | -1.82% | $5.50 | $5.50 | $5.40 | 6.60K |
| 2026-08-21 | $5.50 | +0.36% | $5.47 | $5.50 | $5.47 | 2.40K |
| 2026-08-20 | $5.48 | 0.00% | $5.48 | $5.48 | $5.48 | 0 |
| 2026-08-19 | $5.48 | 0.00% | $5.48 | $5.48 | $5.48 | 0 |
| 2026-08-18 | $5.48 | 0.00% | $5.48 | $5.48 | $5.48 | 0 |
| 2026-08-17 | $5.48 | +1.48% | $5.45 | $5.48 | $5.42 | 5.60K |
| 2026-08-14 | $5.40 | -0.74% | $5.48 | $5.48 | $5.40 | 6.40K |
| 2026-08-13 | $5.44 | +1.49% | $5.36 | $5.44 | $5.36 | 1.40K |
| 2026-08-12 | $5.36 | 0.00% | $5.36 | $5.36 | $5.36 | 0 |
| 2026-08-11 | $5.36 | 0.00% | $5.32 | $5.36 | $5.31 | 3.50K |
| 2026-08-10 | $5.36 | -0.74% | $5.36 | $5.36 | $5.36 | 1.30K |
| 2026-08-07 | $5.40 | 0.00% | $5.40 | $5.40 | $5.40 | 0 |
| 2026-08-06 | $5.40 | -1.28% | $5.40 | $5.40 | $5.40 | 600 |
| 2026-08-05 | $5.47 | 0.00% | $5.47 | $5.47 | $5.47 | 0 |
| 2026-08-04 | $5.47 | -0.55% | $5.48 | $5.48 | $5.45 | 1.00K |
| 2026-08-03 | $5.50 | 0.00% | $5.50 | $5.50 | $5.50 | 200 |
| 2026-07-31 | $5.50 | 0.00% | $5.50 | $5.50 | $5.50 | 0 |
| 2026-07-30 | $5.50 | 0.00% | $5.50 | $5.50 | $5.50 | 0 |
| 2026-07-29 | $5.50 | -2.31% | $5.68 | $5.68 | $5.50 | 3.60K |
| 2026-07-28 | $5.63 | -0.71% | $5.50 | $5.68 | $5.50 | 2.30K |
| 2026-07-27 | $5.67 | -0.53% | $5.60 | $5.67 | $5.60 | 2.10K |
| 2026-07-24 | $5.70 | 0.00% | $5.70 | $5.71 | $5.70 | 6.30K |
| 2026-07-23 | $5.70 | 0.00% | $5.70 | $5.70 | $5.70 | 3.20K |
| 2026-07-22 | $5.70 | -2.56% | $5.73 | $5.85 | $5.70 | 4.20K |
| 2026-07-21 | $5.85 | 0.00% | $5.85 | $5.85 | $5.85 | 0 |
| 2026-07-20 | $5.85 | +0.86% | $5.70 | $5.85 | $5.70 | 600 |
| 2026-07-17 | $5.80 | 0.00% | $5.80 | $5.80 | $5.80 | 0 |
| 2026-07-16 | $5.80 | -2.52% | $5.97 | $5.97 | $5.80 | 2.00K |
| 2026-07-15 | $5.95 | -4.49% | $6.00 | $6.00 | $5.92 | 5.90K |
| 2026-07-14 | $6.23 | 0.00% | $6.23 | $6.23 | $6.23 | 0 |
| 2026-07-13 | $6.23 | 0.00% | $6.23 | $6.23 | $6.23 | 0 |
| 2026-07-10 | $6.23 | 0.00% | $6.23 | $6.23 | $6.23 | 0 |
| 2026-07-09 | $6.23 | 0.00% | $6.23 | $6.23 | $6.23 | 0 |
| 2026-07-08 | $6.23 | 0.00% | $6.23 | $6.23 | $6.23 | 0 |
| 2026-07-07 | $6.23 | 0.00% | $6.23 | $6.23 | $6.23 | 0 |
| 2026-07-06 | $6.23 | +1.63% | $6.23 | $6.23 | $6.23 | 100 |
| 2026-07-02 | $6.13 | 0.00% | $6.13 | $6.13 | $6.13 | 0 |
| 2026-07-01 | $6.13 | 0.00% | $6.13 | $6.13 | $6.13 | 0 |
| 2026-06-30 | $6.13 | 0.00% | $6.13 | $6.13 | $6.13 | 0 |
| 2026-06-29 | $6.13 | 0.00% | $6.13 | $6.13 | $6.13 | 0 |
| 2026-06-26 | $6.13 | 0.00% | $6.13 | $6.13 | $6.13 | 0 |
| 2026-06-25 | $6.13 | 0.00% | $6.13 | $6.13 | $6.13 | 0 |
| 2026-06-24 | $6.13 | 0.00% | $6.13 | $6.13 | $6.13 | 0 |
| 2026-06-23 | $6.13 | +2.17% | $6.13 | $6.13 | $6.13 | 100 |
| 2026-06-22 | $6.00 | -2.76% | $6.01 | $6.01 | $6.00 | 300 |
| 2026-06-18 | $6.17 | 0.00% | $6.17 | $6.17 | $6.17 | 0 |
| 2026-06-17 | $6.17 | 0.00% | $6.17 | $6.17 | $6.17 | 0 |
| 2026-06-16 | $6.17 | 0.00% | $6.17 | $6.17 | $6.17 | 0 |
| 2026-06-15 | $6.17 | 0.00% | $6.17 | $6.17 | $6.17 | 200 |
| 2026-06-12 | $6.17 | -0.80% | $6.24 | $6.24 | $6.17 | 300 |
| 2026-06-11 | $6.22 | 0.00% | $6.22 | $6.22 | $6.22 | 0 |
| 2026-06-10 | $6.22 | -0.48% | $6.19 | $6.22 | $6.19 | 1.00K |
| 2026-06-09 | $6.25 | 0.00% | $6.19 | $6.27 | $6.19 | 2.00K |
| 2026-06-08 | $6.25 | 0.00% | $6.25 | $6.25 | $6.25 | 0 |
| 2026-06-05 | $6.25 | -0.64% | $6.20 | $6.48 | $6.14 | 2.00K |
| 2026-06-04 | $6.29 | -3.38% | $6.43 | $6.43 | $6.25 | 3.90K |
| 2026-06-03 | $6.51 | -1.96% | $6.50 | $6.75 | $6.45 | 5.50K |
| 2026-06-02 | $6.64 | -2.35% | $6.83 | $6.90 | $6.51 | 6.10K |
| 2026-06-01 | $6.80 | -3.55% | $6.81 | $7.10 | $6.80 | 2.40K |
| 2026-05-29 | $7.05 | -2.22% | $7.20 | $7.20 | $6.81 | 7.60K |
| 2026-05-28 | $7.21 | +1.41% | $7.09 | $7.35 | $7.04 | 5.10K |
| 2026-05-27 | $7.11 | -1.25% | $7.20 | $7.30 | $7.00 | 4.80K |