GYRO - Gyrodyne, LLC

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201919.4919.4919.4919.4919.49-
Dec 11, 201919.4919.4919.4919.4919.49-
Dec 10, 201919.4919.4919.4919.4919.49-
Dec 09, 201919.4919.4919.4919.4919.49100
Dec 06, 201919.3019.3019.3019.3019.30100
Dec 05, 201919.2519.2519.2519.2519.25-
Dec 04, 201919.2519.2519.2519.2519.25-
Dec 03, 201919.2519.2519.2519.2519.25-
Dec 02, 201919.2519.2519.2519.2519.25-
Nov 29, 201919.2519.2519.2519.2519.25-
Nov 27, 201919.2519.2519.2519.2519.25-
Nov 26, 201919.2519.2519.2519.2519.25-
Nov 25, 201919.2519.2519.2519.2519.25-
Nov 22, 201919.2519.2519.2519.2519.25-
Nov 21, 201919.2519.2519.2519.2519.25100
Nov 20, 201919.2519.2519.2519.2519.25-
Nov 19, 201919.2519.2519.2519.2519.25100
Nov 18, 201919.2519.2519.2519.2519.25100
Nov 15, 201919.7019.7019.7019.7019.70100
Nov 14, 201919.3019.3019.3019.3019.30-
Nov 13, 201919.3019.3019.3019.3019.30100
Nov 12, 201919.3019.3019.3019.3019.30100
Nov 11, 201919.2719.3019.2719.3019.30700
Nov 08, 201919.7519.7519.6419.6419.642,200
Nov 07, 201919.6619.6619.6619.6619.66200
Nov 06, 201919.7519.7519.7519.7519.75-
Nov 05, 201919.7519.7519.7519.7519.751,500
Nov 04, 201919.9519.9519.9519.9519.95100
Nov 01, 201919.9519.9519.9519.9519.95-
Oct 31, 201919.9519.9519.9519.9519.95100
Oct 30, 201919.9519.9519.9519.9519.95-
Oct 29, 201919.9519.9519.9519.9519.95100
Oct 28, 201919.9519.9519.9519.9519.95-
Oct 25, 201919.9519.9519.9519.9519.95100
Oct 24, 201919.9519.9519.9519.9519.95-
Oct 23, 201919.9519.9519.9519.9519.95-
Oct 22, 201919.9519.9519.9519.9519.95-
Oct 21, 201920.0020.0019.9519.9519.95300
Oct 18, 201919.7019.7019.7019.7019.70-
Oct 17, 201919.7019.7019.7019.7019.70-
Oct 16, 201919.7019.7019.7019.7019.70200
Oct 15, 201919.6619.6619.6619.6619.66100
Oct 14, 201919.6619.6619.6619.6619.66-
Oct 11, 201919.6619.6619.6619.6619.66-
Oct 10, 201919.6619.6619.6619.6619.66-
Oct 09, 201919.6619.6619.6619.6619.66-
Oct 08, 201919.6619.6619.6619.6619.66-
Oct 07, 201919.6619.6619.6619.6619.66-
Oct 04, 201919.6619.6619.6619.6619.66-
Oct 03, 201919.6619.6619.6619.6619.66-
Oct 02, 201920.0020.0019.6619.6619.66500
Oct 01, 201919.5519.5519.5519.5519.55100
Sep 30, 201919.5519.5519.5519.5519.55-
Sep 27, 201919.5519.5519.5519.5519.55100
Sep 26, 201919.5519.5519.5519.5519.55100
Sep 25, 201919.5519.5519.5519.5519.55100
Sep 24, 201919.5519.5519.5519.5519.55100
Sep 23, 201919.5519.5519.5519.5519.55100
Sep 20, 201919.5519.5519.5519.5519.55-
Sep 19, 201919.5519.5519.5519.5519.55-
Sep 18, 201919.5519.5519.5519.5519.55100
Sep 17, 201919.5519.5519.5519.5519.55100
Sep 16, 201919.5519.5519.5519.5519.55100
Sep 13, 201919.8420.0019.2019.2019.204,100
Sep 12, 201919.6019.6019.6019.6019.60100
Sep 11, 201919.9519.9519.6019.6019.60600
Sep 10, 201919.9919.9919.9919.9919.99-
Sep 09, 201919.8420.0019.8419.9919.991,500
Sep 06, 201919.7019.7019.7019.7019.70-
Sep 05, 201919.7019.7019.7019.7019.70300
Sep 04, 201919.1319.3419.0719.3319.331,400
Sep 03, 201918.9819.9518.8619.4519.456,800
Aug 30, 201919.1019.1018.7518.9118.913,800
Aug 29, 201918.5518.5518.5518.5518.55-
Aug 28, 201918.5518.5518.5518.5518.55-
Aug 27, 201918.5518.5518.5518.5518.55-
Aug 26, 201918.5518.5518.5518.5518.55-
Aug 23, 201918.5518.5518.5518.5518.55-
Aug 22, 201918.5518.5518.5518.5518.55-
Aug 21, 201918.5518.5518.5518.5518.55-
Aug 20, 201918.5518.5518.5518.5518.55-
Aug 19, 201918.5518.5518.5518.5518.55-
Aug 16, 201918.5518.5518.5518.5518.55-
Aug 15, 201918.5218.5518.5218.5518.55100
Aug 14, 201918.5218.5518.5218.5518.55100
Aug 13, 201918.5218.5518.5218.5518.55300
Aug 12, 201917.5517.5517.5017.5017.50500
Aug 09, 201917.5517.5517.5017.5017.50500
Aug 08, 201918.0118.0118.0118.0118.01-
Aug 07, 201918.3318.4218.0118.0118.014,200
Aug 06, 201918.3318.4218.3318.4218.42100
Aug 05, 201918.3318.4218.3318.4218.42100
Aug 02, 201918.3318.4218.3318.4218.42100
Aug 01, 201918.3318.4218.3318.4218.42100
Jul 31, 201918.3318.4218.3318.4218.42100
Jul 30, 201918.3318.4218.3318.4218.42700
Jul 29, 201918.3718.3718.3718.3718.371,600
Jul 26, 201918.3318.5018.3318.3318.334,400
Jul 25, 201918.3418.3418.3418.3418.34-
Jul 24, 201918.6218.6218.3418.3418.34300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...