Gyrodyne Llc (NQ: GYRO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 9.654 | 2 | +0.20(+2.16%) | |||
| Jan 26, 2024 | 9.450 | 2 | -0.54(-5.41%) | |||
| Jan 24, 2024 | 9.990 | 125 | +0.13(+1.32%) | |||
| Jan 23, 2024 | 9.990 | 9.990 | 9.840 | 9.859 | 2,699 | -0.13(-1.31%) |
| Jan 22, 2024 | 10.00 | 10.00 | 9.990 | 9.990 | 3,067 | +0.01(+0.10%) |
| Jan 18, 2024 | 9.980 | 2 | -0.02(-0.20%) | |||
| Jan 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 148 | +0.00(+0.00%) |
| Jan 12, 2024 | 10.000 | 28 | +0.40(+4.16%) | |||
| Jan 11, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 107 | +0.10(+1.05%) |
| Jan 08, 2024 | 9.500 | 192 | -0.25(-2.56%) | |||
| Jan 05, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 122 | -0.25(-2.50%) |
| Jan 04, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 120 | +0.00(+0.00%) |
| Jan 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 368 | +0.05(+0.50%) |
| Jan 02, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 111 | -0.05(-0.50%) |
| Dec 28, 2023 | 10.00 | 0 | +0.44(+4.65%) | |||
| Dec 22, 2023 | 9.556 | 2 | -0.82(-7.94%) | |||
| Dec 20, 2023 | 10.38 | 2 | +0.00(+0.00%) | |||
| Dec 19, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 189 | +0.08(+0.78%) |
| Dec 13, 2023 | 10.30 | 7 | +0.15(+1.48%) | |||
| Dec 12, 2023 | 10.13 | 10.35 | 10.13 | 10.15 | 3,203 | -0.10(-0.98%) |
| Dec 11, 2023 | 9.880 | 10.25 | 9.790 | 10.25 | 3,064 | +1.30(+14.53%) |
| Nov 30, 2023 | 8.950 | 16 | -0.04(-0.44%) | |||
| Nov 09, 2023 | 8.990 | 20 | -0.01(-0.11%) | |||
| Nov 07, 2023 | 9.000 | 31 | -0.00(-0.00%) | |||
| Nov 06, 2023 | 9.000 | 9.000 | 9.000 | 9.000 | 241 | -0.50(-5.26%) |
| Nov 03, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 342 | +0.00(+0.00%) |
| Nov 02, 2023 | 9.500 | 9.500 | 9.393 | 9.500 | 6,167 | +0.24(+2.54%) |
| Oct 31, 2023 | 9.264 | 0 | -0.05(-0.54%) | |||
| Oct 30, 2023 | 9.300 | 9.600 | 9.300 | 9.315 | 2,301 | -0.09(-0.90%) |
| Oct 24, 2023 | 9.400 | 5 | -0.02(-0.21%) | |||
| Oct 19, 2023 | 9.420 | 5 | +0.36(+3.97%) | |||
| Oct 17, 2023 | 9.060 | 20 | -1.52(-14.37%) | |||
| Oct 16, 2023 | 10.58 | 10.58 | 10.54 | 10.58 | 2,274 | +0.58(+5.80%) |
| Oct 11, 2023 | 10.00 | 22 | -0.01(-0.10%) | |||
| Oct 09, 2023 | 10.01 | 38 | -0.03(-0.30%) | |||
| Oct 06, 2023 | 10.25 | 10.25 | 10.04 | 10.04 | 417 | -0.45(-4.29%) |
| Oct 03, 2023 | 10.49 | 100 | +0.42(+4.17%) | |||
| Sep 27, 2023 | 10.07 | 48 | -0.24(-2.33%) | |||
| Sep 26, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 102 | +0.02(+0.19%) |
| Sep 25, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 143 | +0.03(+0.29%) |
| Sep 22, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 102 | -0.34(-3.21%) |
| Sep 13, 2023 | 10.60 | 5 | +0.00(+0.00%) | |||
| Sep 06, 2023 | 10.60 | 57 | -0.10(-0.93%) | |||
| Aug 30, 2023 | 10.70 | 45 | +0.43(+4.16%) | |||
| Aug 29, 2023 | 10.62 | 10.62 | 10.00 | 10.27 | 1,445 | -0.75(-6.79%) |
| Aug 21, 2023 | 11.02 | 74 | +0.02(+0.19%) | |||
| Aug 17, 2023 | 11.00 | 18 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 11.00 | 50 | -0.00(-0.00%) | |||
| Aug 11, 2023 | 11.00 | 0 | +0.60(+5.77%) | |||
| Aug 04, 2023 | 10.40 | 0 | -0.24(-2.26%) | |||
| Aug 03, 2023 | 11.00 | 11.00 | 10.64 | 10.64 | 851 | +0.34(+3.30%) |
| Aug 02, 2023 | 10.32 | 10.32 | 10.30 | 10.30 | 459 | +0.00(+0.00%) |
| Jul 31, 2023 | 10.30 | 8 | +0.10(+0.98%) | |||
| Jul 24, 2023 | 10.20 | 7 | -0.55(-5.12%) | |||
| Jul 19, 2023 | 10.75 | 10 | +0.45(+4.37%) | |||
| Jul 12, 2023 | 10.30 | 2 | -0.22(-2.09%) | |||
| Jul 11, 2023 | 10.41 | 10.52 | 10.41 | 10.52 | 825 | +1.01(+10.62%) |
| Jul 10, 2023 | 9.510 | 9.510 | 9.510 | 9.510 | 225 | -1.69(-15.09%) |
| Jun 28, 2023 | 11.20 | 6 | +0.20(+1.82%) | |||
| Jun 27, 2023 | 11.10 | 11.20 | 11.00 | 11.00 | 1,053 | +0.00(+0.00%) |
| Jun 26, 2023 | 10.76 | 11.00 | 10.75 | 11.00 | 1,185 | +0.65(+6.28%) |
| Jun 22, 2023 | 10.35 | 134 | -1.35(-11.54%) | |||
| Jun 21, 2023 | 11.69 | 11.70 | 11.65 | 11.70 | 1,153 | +0.00(+0.00%) |
| Jun 20, 2023 | 9.760 | 12.66 | 9.760 | 11.70 | 3,373 | +1.95(+20.00%) |
| Jun 15, 2023 | 9.750 | 77 | +0.25(+2.63%) | |||
| Jun 14, 2023 | 9.500 | 9.500 | 9.500 | 9.500 | 403 | +0.00(+0.00%) |
| Jun 13, 2023 | 9.275 | 9.500 | 9.275 | 9.500 | 391 | +0.13(+1.40%) |
| Jun 08, 2023 | 9.369 | 0 | +0.31(+3.41%) | |||
| Jun 07, 2023 | 9.060 | 9.060 | 9.060 | 9.060 | 311 | +0.01(+0.11%) |
| Jun 05, 2023 | 9.050 | 1 | +0.00(+0.00%) | |||
| Jun 02, 2023 | 9.050 | 9.050 | 9.050 | 9.050 | 100 | -0.22(-2.43%) |
| May 24, 2023 | 9.275 | 3 | +0.53(+6.00%) | |||
| May 19, 2023 | 8.750 | 4 | +0.15(+1.74%) | |||
| May 09, 2023 | 8.600 | 100 | -0.94(-9.85%) | |||
| May 01, 2023 | 9.539 | 39 | +0.52(+5.76%) | |||
| Apr 28, 2023 | 8.700 | 9.020 | 8.700 | 9.020 | 3,072 | +0.46(+5.37%) |
| Apr 27, 2023 | 8.560 | 8.560 | 8.560 | 8.560 | 100 | +0.00(+0.00%) |
| Apr 26, 2023 | 8.560 | 8.560 | 8.560 | 8.560 | 100 | -0.05(-0.58%) |
| Apr 25, 2023 | 8.610 | 8.610 | 8.610 | 8.610 | 107 | -0.22(-2.49%) |
| Apr 24, 2023 | 8.830 | 8.830 | 8.830 | 8.830 | 110 | -0.22(-2.43%) |
| Apr 21, 2023 | 9.050 | 9.050 | 9.050 | 9.050 | 103 | +0.02(+0.22%) |
| Apr 20, 2023 | 9.030 | 9.030 | 9.030 | 9.030 | 101 | -0.22(-2.38%) |
| Apr 12, 2023 | 9.250 | 2 | -0.45(-4.61%) | |||
| Apr 11, 2023 | 9.680 | 9.697 | 9.680 | 9.697 | 200 | +0.30(+3.16%) |
| Apr 06, 2023 | 9.400 | 8 | +0.80(+9.30%) | |||
| Apr 03, 2023 | 8.600 | 32 | +0.05(+0.58%) | |||
| Mar 31, 2023 | 8.640 | 9.000 | 8.265 | 8.550 | 52,848 | +0.05(+0.59%) |
| Mar 29, 2023 | 8.500 | 30 | +0.25(+3.03%) | |||
| Mar 24, 2023 | 8.250 | 81 | -0.00(-0.01%) | |||
| Mar 22, 2023 | 8.251 | 0 | +0.00(+0.01%) | |||
| Mar 20, 2023 | 8.250 | 0 | +0.22(+2.74%) | |||
| Mar 17, 2023 | 8.030 | 8.030 | 8.030 | 8.030 | 100 | -0.45(-5.31%) |
| Mar 09, 2023 | 8.480 | 0 | +0.11(+1.31%) | |||
| Mar 02, 2023 | 8.370 | 54 | +0.37(+4.62%) | |||
| Feb 28, 2023 | 8.000 | 16 | -0.50(-5.88%) | |||
| Feb 27, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.25(+3.03%) |
| Feb 21, 2023 | 8.250 | 0 | +0.21(+2.61%) | |||
| Feb 16, 2023 | 8.040 | 0 | -0.70(-8.01%) | |||
| Feb 15, 2023 | 8.750 | 8.750 | 8.740 | 8.740 | 904 | +0.26(+3.07%) |
| Feb 13, 2023 | 8.480 | 12 | +0.03(+0.36%) | |||
| Feb 10, 2023 | 8.450 | 8.450 | 8.450 | 8.450 | 501 | +0.10(+1.14%) |
| Feb 07, 2023 | 8.355 | 0 | -0.65(-7.17%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.