Mail

GYRO - Gyrodyne, LLC

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	19.10	19.10	19.10	19.10	19.10	100
Jul 15, 2019	19.10	19.10	19.10	19.10	19.10	100
Jul 12, 2019	18.61	18.61	18.61	18.61	18.61	-
Jul 11, 2019	18.61	18.61	18.61	18.61	18.61	100
Jul 10, 2019	18.44	18.44	18.44	18.44	18.44	-
Jul 09, 2019	18.44	18.44	18.44	18.44	18.44	300
Jul 08, 2019	18.44	18.44	18.44	18.44	18.44	-
Jul 05, 2019	18.44	18.44	18.44	18.44	18.44	-
Jul 03, 2019	18.44	18.44	18.44	18.44	18.44	-
Jul 02, 2019	18.44	18.44	18.44	18.44	18.44	100
Jul 01, 2019	18.44	18.44	18.44	18.44	18.44	500
Jun 28, 2019	19.10	19.10	19.10	19.10	19.10	100
Jun 27, 2019	19.10	19.10	19.10	19.10	19.10	-
Jun 26, 2019	18.96	19.10	18.96	19.10	19.10	800
Jun 25, 2019	19.10	19.10	19.10	19.10	19.10	1,100
Jun 24, 2019	18.75	18.75	18.75	18.75	18.75	-
Jun 21, 2019	18.75	18.75	18.75	18.75	18.75	100
Jun 20, 2019	18.23	18.45	18.23	18.45	18.45	400
Jun 19, 2019	18.49	18.49	18.49	18.49	18.49	-
Jun 18, 2019	18.49	18.49	18.49	18.49	18.49	-
Jun 17, 2019	18.49	18.49	18.49	18.49	18.49	-
Jun 14, 2019	18.49	18.49	18.49	18.49	18.49	-
Jun 13, 2019	18.49	18.49	18.49	18.49	18.49	400
Jun 12, 2019	18.25	18.25	18.16	18.16	18.16	1,400
Jun 11, 2019	19.10	19.10	19.10	19.10	19.10	-
Jun 10, 2019	19.10	19.10	19.10	19.10	19.10	3,000
Jun 07, 2019	19.10	19.10	19.10	19.10	19.10	-
Jun 06, 2019	19.05	19.19	19.00	19.10	19.10	2,900
Jun 05, 2019	19.05	19.40	19.00	19.00	19.00	4,500
Jun 04, 2019	19.10	19.10	19.10	19.10	19.10	-
Jun 03, 2019	18.91	19.10	18.91	19.10	19.10	2,700
May 31, 2019	18.94	19.30	18.94	19.10	19.10	4,000
May 30, 2019	19.00	19.11	19.00	19.00	19.00	2,100
May 29, 2019	18.50	18.70	18.50	18.70	18.70	3,100
May 28, 2019	19.70	19.70	19.70	19.70	19.70	-
May 24, 2019	19.70	19.70	19.70	19.70	19.70	100
May 23, 2019	19.70	19.70	19.70	19.70	19.70	100
May 22, 2019	19.55	19.70	19.55	19.70	19.70	3,200
May 21, 2019	20.00	20.00	19.00	19.50	19.50	6,400
May 20, 2019	20.10	20.10	20.10	20.10	20.10	-
May 17, 2019	20.10	20.10	20.10	20.10	20.10	-
May 16, 2019	20.10	20.10	20.10	20.10	20.10	100
May 15, 2019	19.53	20.10	19.53	20.10	20.10	900
May 14, 2019	19.29	19.29	19.29	19.29	19.29	2,600
May 13, 2019	19.10	19.10	19.10	19.10	19.10	-
May 10, 2019	19.10	19.10	19.10	19.10	19.10	2,200
May 09, 2019	18.90	18.90	18.90	18.90	18.90	100
May 08, 2019	18.90	18.90	18.90	18.90	18.90	2,000
May 07, 2019	18.50	18.50	18.50	18.50	18.50	100
May 06, 2019	18.50	18.50	18.50	18.50	18.50	100
May 03, 2019	19.00	19.00	19.00	19.00	19.00	-
May 02, 2019	19.00	19.00	19.00	19.00	19.00	-
May 01, 2019	19.00	19.00	19.00	19.00	19.00	-
Apr 30, 2019	19.00	19.00	19.00	19.00	19.00	1,500
Apr 29, 2019	18.75	18.75	18.75	18.75	18.75	-
Apr 26, 2019	18.75	18.75	18.75	18.75	18.75	-
Apr 25, 2019	18.38	18.75	18.38	18.75	18.75	1,100
Apr 24, 2019	18.21	18.21	18.21	18.21	18.21	-
Apr 23, 2019	18.21	18.21	18.21	18.21	18.21	-
Apr 22, 2019	18.21	18.21	18.21	18.21	18.21	-
Apr 18, 2019	18.21	18.21	18.21	18.21	18.21	-
Apr 17, 2019	18.21	18.21	18.21	18.21	18.21	-
Apr 16, 2019	18.21	18.21	18.21	18.21	18.21	-
Apr 15, 2019	18.21	18.21	18.21	18.21	18.21	100
Apr 12, 2019	18.21	18.21	18.21	18.21	18.21	-
Apr 11, 2019	18.21	18.21	18.21	18.21	18.21	200
Apr 10, 2019	18.44	18.44	18.44	18.44	18.44	100
Apr 09, 2019	18.44	18.44	18.44	18.44	18.44	-
Apr 08, 2019	18.44	18.44	18.44	18.44	18.44	-
Apr 05, 2019	18.44	18.44	18.44	18.44	18.44	1,000
Apr 04, 2019	18.10	18.10	18.10	18.10	18.10	100
Apr 03, 2019	18.10	18.10	18.10	18.10	18.10	-
Apr 02, 2019	18.10	18.10	18.10	18.10	18.10	100
Apr 01, 2019	18.00	18.00	18.00	18.00	18.00	100
Mar 29, 2019	18.07	18.07	18.00	18.00	18.00	4,300
Mar 28, 2019	18.36	18.36	18.36	18.36	18.36	500
Mar 27, 2019	19.02	19.02	19.02	19.02	19.02	200
Mar 26, 2019	19.39	19.39	19.39	19.39	19.39	1,000
Mar 25, 2019	19.39	19.39	19.39	19.39	19.39	100
Mar 22, 2019	19.90	19.90	19.90	19.90	19.90	-
Mar 21, 2019	19.90	19.90	19.90	19.90	19.90	100
Mar 20, 2019	19.90	19.90	19.90	19.90	19.90	-
Mar 19, 2019	19.90	19.90	19.90	19.90	19.90	100
Mar 18, 2019	19.90	19.90	19.90	19.90	19.90	-
Mar 15, 2019	19.89	19.90	19.89	19.90	19.90	1,000
Mar 14, 2019	19.50	19.50	19.50	19.50	19.50	200
Mar 13, 2019	20.10	20.22	20.10	20.22	20.22	1,000
Mar 12, 2019	19.50	19.50	19.50	19.50	19.50	400
Mar 11, 2019	20.38	20.38	20.38	20.38	20.38	200
Mar 08, 2019	20.10	20.20	19.89	20.10	20.10	2,100
Mar 07, 2019	19.78	19.78	19.78	19.78	19.78	100
Mar 06, 2019	19.89	19.89	19.78	19.78	19.78	1,400
Mar 05, 2019	18.85	18.85	18.85	18.85	18.85	400
Mar 04, 2019	18.09	18.87	18.09	18.75	18.75	6,800
Mar 01, 2019	18.31	18.31	18.31	18.31	18.31	400
Feb 28, 2019	18.00	18.00	18.00	18.00	18.00	-
Feb 27, 2019	18.30	18.30	18.00	18.00	18.00	400
Feb 26, 2019	18.13	18.21	18.08	18.21	18.21	1,200
Feb 25, 2019	18.08	18.32	18.08	18.25	18.25	1,800
Feb 22, 2019	18.06	18.06	18.06	18.06	18.06	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...