GYRO Historical Prices | Gyrodyne Company of America, In Stock

Dow

1.35% Nasdaq

1.12%

Gyrodyne Co. of America Inc. (GYRO)

-NasdaqCM

71.77 0.50(0.69%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	71.46	72.49	71.46	72.27	3,800	72.27
Jun 17, 2013	72.80	72.80	71.74	72.37	8,800	72.37
Jun 14, 2013	72.52	72.53	69.01	72.37	6,400	72.37
Jun 13, 2013	72.63	72.79	70.50	72.70	8,800	72.70
Jun 12, 2013	72.50	72.88	72.50	72.54	2,400	72.54
Jun 11, 2013	72.30	72.98	71.88	72.63	5,700	72.63
Jun 10, 2013	72.89	72.97	71.71	72.80	4,100	72.80
Jun 7, 2013	72.91	73.06	72.82	73.04	4,200	73.04
Jun 6, 2013	72.84	73.18	70.76	73.15	6,000	73.15
Jun 5, 2013	73.00	73.19	72.03	72.75	5,800	72.75
Jun 4, 2013	73.20	73.42	72.52	73.01	3,000	73.01
Jun 3, 2013	71.89	73.93	71.89	73.40	8,700	73.40
May 31, 2013	72.49	73.15	71.70	73.15	9,500	73.15
May 30, 2013	72.96	73.13	72.55	73.00	5,500	73.00
May 29, 2013	73.22	73.22	73.01	73.03	3,200	73.03
May 28, 2013	73.50	73.58	72.61	73.46	1,600	73.46
May 24, 2013	72.38	73.15	72.38	73.11	3,800	73.11
May 23, 2013	72.49	73.28	71.30	72.98	3,700	72.98
May 22, 2013	73.06	73.93	72.75	72.98	5,000	72.98
May 21, 2013	73.48	73.81	73.07	73.08	4,700	73.08
May 20, 2013	73.31	73.89	73.11	73.85	4,900	73.85
May 17, 2013	73.34	73.44	73.00	73.20	2,500	73.20
May 16, 2013	73.10	73.50	73.10	73.35	3,700	73.35
May 15, 2013	73.47	73.47	72.82	73.16	1,800	73.16
May 14, 2013	73.48	73.50	72.78	73.40	3,700	73.40
May 13, 2013	73.00	73.50	72.62	73.30	3,000	73.30
May 10, 2013	73.49	73.50	72.77	73.32	1,000	73.32
May 9, 2013	73.29	74.00	73.29	73.40	6,500	73.40
May 8, 2013	73.03	74.00	73.03	73.83	6,800	73.83
May 7, 2013	72.55	73.80	72.55	73.11	2,600	73.11
May 6, 2013	73.85	73.99	72.70	73.78	1,500	73.78
May 3, 2013	73.80	74.04	73.20	73.66	2,700	73.66
May 2, 2013	73.90	74.10	73.31	73.95	11,600	73.95
May 1, 2013	73.43	73.49	72.50	72.62	5,200	72.62
Apr 30, 2013	73.30	73.81	73.01	73.81	1,600	73.81
Apr 29, 2013	73.06	73.80	72.70	72.98	5,500	72.98
Apr 26, 2013	72.71	72.71	72.71	72.71	900	72.71
Apr 25, 2013	73.34	73.70	72.74	73.21	2,700	73.21
Apr 24, 2013	73.00	73.39	73.00	73.30	1,200	73.30
Apr 23, 2013	72.10	73.52	72.10	73.25	2,400	73.25
Apr 22, 2013	72.50	72.50	72.10	72.50	900	72.50
Apr 19, 2013	72.42	72.64	72.21	72.57	1,200	72.57
Apr 18, 2013	72.56	72.56	71.96	72.09	1,500	72.09
Apr 17, 2013	72.03	72.50	71.61	72.05	2,000	72.05
Apr 16, 2013	72.00	72.99	71.95	72.94	4,000	72.94
Apr 15, 2013	71.97	72.95	71.97	72.50	4,600	72.50
Apr 12, 2013	72.45	72.75	71.71	72.51	4,300	72.51
Apr 11, 2013	72.52	72.53	72.44	72.53	700	72.53
Apr 10, 2013	72.13	72.97	72.05	72.90	6,800	72.90
Apr 9, 2013	72.24	72.50	71.31	72.13	44,800	72.13
Apr 8, 2013	70.60	72.00	70.55	71.76	8,100	71.76
Apr 5, 2013	72.00	72.00	70.75	71.18	4,200	71.18
Apr 4, 2013	72.90	72.90	72.00	72.07	1,800	72.07
Apr 3, 2013	73.95	73.95	72.50	72.60	4,900	72.60
Apr 2, 2013	73.45	73.45	73.05	73.21	2,800	73.21
Apr 1, 2013	73.50	73.59	73.08	73.09	2,500	73.09
Mar 28, 2013	73.45	73.53	73.05	73.51	2,500	73.51
Mar 27, 2013	73.38	73.39	73.05	73.15	2,200	73.15
Mar 26, 2013	73.80	73.80	73.19	73.71	1,700	73.71
Mar 25, 2013	73.98	73.98	73.59	73.59	2,500	73.59
Mar 22, 2013	74.25	74.25	73.50	73.50	5,300	73.50
Mar 21, 2013	74.40	74.40	74.20	74.28	1,000	74.28
Mar 20, 2013	74.57	74.57	74.05	74.33	1,100	74.33
Mar 19, 2013	74.99	74.99	74.22	74.23	3,700	74.23
Mar 18, 2013	74.47	74.97	74.25	74.47	1,500	74.47
Mar 15, 2013	74.55	75.00	74.50	74.88	5,000	74.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GYRO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gyrodyne Co. of America Inc. (GYRO)