GYRO - Gyrodyne, LLC

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201919.1019.1019.1019.1019.10100
Jul 15, 201919.1019.1019.1019.1019.10100
Jul 12, 201918.6118.6118.6118.6118.61-
Jul 11, 201918.6118.6118.6118.6118.61100
Jul 10, 201918.4418.4418.4418.4418.44-
Jul 09, 201918.4418.4418.4418.4418.44300
Jul 08, 201918.4418.4418.4418.4418.44-
Jul 05, 201918.4418.4418.4418.4418.44-
Jul 03, 201918.4418.4418.4418.4418.44-
Jul 02, 201918.4418.4418.4418.4418.44100
Jul 01, 201918.4418.4418.4418.4418.44500
Jun 28, 201919.1019.1019.1019.1019.10100
Jun 27, 201919.1019.1019.1019.1019.10-
Jun 26, 201918.9619.1018.9619.1019.10800
Jun 25, 201919.1019.1019.1019.1019.101,100
Jun 24, 201918.7518.7518.7518.7518.75-
Jun 21, 201918.7518.7518.7518.7518.75100
Jun 20, 201918.2318.4518.2318.4518.45400
Jun 19, 201918.4918.4918.4918.4918.49-
Jun 18, 201918.4918.4918.4918.4918.49-
Jun 17, 201918.4918.4918.4918.4918.49-
Jun 14, 201918.4918.4918.4918.4918.49-
Jun 13, 201918.4918.4918.4918.4918.49400
Jun 12, 201918.2518.2518.1618.1618.161,400
Jun 11, 201919.1019.1019.1019.1019.10-
Jun 10, 201919.1019.1019.1019.1019.103,000
Jun 07, 201919.1019.1019.1019.1019.10-
Jun 06, 201919.0519.1919.0019.1019.102,900
Jun 05, 201919.0519.4019.0019.0019.004,500
Jun 04, 201919.1019.1019.1019.1019.10-
Jun 03, 201918.9119.1018.9119.1019.102,700
May 31, 201918.9419.3018.9419.1019.104,000
May 30, 201919.0019.1119.0019.0019.002,100
May 29, 201918.5018.7018.5018.7018.703,100
May 28, 201919.7019.7019.7019.7019.70-
May 24, 201919.7019.7019.7019.7019.70100
May 23, 201919.7019.7019.7019.7019.70100
May 22, 201919.5519.7019.5519.7019.703,200
May 21, 201920.0020.0019.0019.5019.506,400
May 20, 201920.1020.1020.1020.1020.10-
May 17, 201920.1020.1020.1020.1020.10-
May 16, 201920.1020.1020.1020.1020.10100
May 15, 201919.5320.1019.5320.1020.10900
May 14, 201919.2919.2919.2919.2919.292,600
May 13, 201919.1019.1019.1019.1019.10-
May 10, 201919.1019.1019.1019.1019.102,200
May 09, 201918.9018.9018.9018.9018.90100
May 08, 201918.9018.9018.9018.9018.902,000
May 07, 201918.5018.5018.5018.5018.50100
May 06, 201918.5018.5018.5018.5018.50100
May 03, 201919.0019.0019.0019.0019.00-
May 02, 201919.0019.0019.0019.0019.00-
May 01, 201919.0019.0019.0019.0019.00-
Apr 30, 201919.0019.0019.0019.0019.001,500
Apr 29, 201918.7518.7518.7518.7518.75-
Apr 26, 201918.7518.7518.7518.7518.75-
Apr 25, 201918.3818.7518.3818.7518.751,100
Apr 24, 201918.2118.2118.2118.2118.21-
Apr 23, 201918.2118.2118.2118.2118.21-
Apr 22, 201918.2118.2118.2118.2118.21-
Apr 18, 201918.2118.2118.2118.2118.21-
Apr 17, 201918.2118.2118.2118.2118.21-
Apr 16, 201918.2118.2118.2118.2118.21-
Apr 15, 201918.2118.2118.2118.2118.21100
Apr 12, 201918.2118.2118.2118.2118.21-
Apr 11, 201918.2118.2118.2118.2118.21200
Apr 10, 201918.4418.4418.4418.4418.44100
Apr 09, 201918.4418.4418.4418.4418.44-
Apr 08, 201918.4418.4418.4418.4418.44-
Apr 05, 201918.4418.4418.4418.4418.441,000
Apr 04, 201918.1018.1018.1018.1018.10100
Apr 03, 201918.1018.1018.1018.1018.10-
Apr 02, 201918.1018.1018.1018.1018.10100
Apr 01, 201918.0018.0018.0018.0018.00100
Mar 29, 201918.0718.0718.0018.0018.004,300
Mar 28, 201918.3618.3618.3618.3618.36500
Mar 27, 201919.0219.0219.0219.0219.02200
Mar 26, 201919.3919.3919.3919.3919.391,000
Mar 25, 201919.3919.3919.3919.3919.39100
Mar 22, 201919.9019.9019.9019.9019.90-
Mar 21, 201919.9019.9019.9019.9019.90100
Mar 20, 201919.9019.9019.9019.9019.90-
Mar 19, 201919.9019.9019.9019.9019.90100
Mar 18, 201919.9019.9019.9019.9019.90-
Mar 15, 201919.8919.9019.8919.9019.901,000
Mar 14, 201919.5019.5019.5019.5019.50200
Mar 13, 201920.1020.2220.1020.2220.221,000
Mar 12, 201919.5019.5019.5019.5019.50400
Mar 11, 201920.3820.3820.3820.3820.38200
Mar 08, 201920.1020.2019.8920.1020.102,100
Mar 07, 201919.7819.7819.7819.7819.78100
Mar 06, 201919.8919.8919.7819.7819.781,400
Mar 05, 201918.8518.8518.8518.8518.85400
Mar 04, 201918.0918.8718.0918.7518.756,800
Mar 01, 201918.3118.3118.3118.3118.31400
Feb 28, 201918.0018.0018.0018.0018.00-
Feb 27, 201918.3018.3018.0018.0018.00400
Feb 26, 201918.1318.2118.0818.2118.211,200
Feb 25, 201918.0818.3218.0818.2518.251,800
Feb 22, 201918.0618.0618.0618.0618.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...