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 |
|---|---|---|---|---|---|---|
| Dec 12, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Dec 11, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Dec 10, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Dec 09, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 100 |
| Dec 06, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
| Dec 05, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Dec 04, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Dec 03, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Dec 02, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Nov 29, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Nov 27, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Nov 26, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Nov 25, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Nov 22, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Nov 21, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| Nov 20, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Nov 19, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| Nov 18, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
| Nov 15, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 100 |
| Nov 14, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Nov 13, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
| Nov 12, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
| Nov 11, 2019 | 19.27 | 19.30 | 19.27 | 19.30 | 19.30 | 700 |
| Nov 08, 2019 | 19.75 | 19.75 | 19.64 | 19.64 | 19.64 | 2,200 |
| Nov 07, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 200 |
| Nov 06, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Nov 05, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1,500 |
| Nov 04, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
| Nov 01, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Oct 31, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
| Oct 30, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Oct 29, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
| Oct 28, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Oct 25, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 100 |
| Oct 24, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Oct 23, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Oct 22, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Oct 21, 2019 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | 300 |
| Oct 18, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Oct 17, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Oct 16, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 200 |
| Oct 15, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 100 |
| Oct 14, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Oct 11, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Oct 10, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Oct 09, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Oct 08, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Oct 07, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Oct 04, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Oct 03, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Oct 02, 2019 | 20.00 | 20.00 | 19.66 | 19.66 | 19.66 | 500 |
| Oct 01, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| Sep 30, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Sep 27, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| Sep 26, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| Sep 25, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| Sep 24, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| Sep 23, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| Sep 20, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Sep 19, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Sep 18, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| Sep 17, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| Sep 16, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 100 |
| Sep 13, 2019 | 19.84 | 20.00 | 19.20 | 19.20 | 19.20 | 4,100 |
| Sep 12, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
| Sep 11, 2019 | 19.95 | 19.95 | 19.60 | 19.60 | 19.60 | 600 |
| Sep 10, 2019 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Sep 09, 2019 | 19.84 | 20.00 | 19.84 | 19.99 | 19.99 | 1,500 |
| Sep 06, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Sep 05, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 300 |
| Sep 04, 2019 | 19.13 | 19.34 | 19.07 | 19.33 | 19.33 | 1,400 |
| Sep 03, 2019 | 18.98 | 19.95 | 18.86 | 19.45 | 19.45 | 6,800 |
| Aug 30, 2019 | 19.10 | 19.10 | 18.75 | 18.91 | 18.91 | 3,800 |
| Aug 29, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 28, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 27, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 26, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 23, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 22, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 21, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 20, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 19, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 16, 2019 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 15, 2019 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 100 |
| Aug 14, 2019 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 100 |
| Aug 13, 2019 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 300 |
| Aug 12, 2019 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | 500 |
| Aug 09, 2019 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | 500 |
| Aug 08, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Aug 07, 2019 | 18.33 | 18.42 | 18.01 | 18.01 | 18.01 | 4,200 |
| Aug 06, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
| Aug 05, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
| Aug 02, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
| Aug 01, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
| Jul 31, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 100 |
| Jul 30, 2019 | 18.33 | 18.42 | 18.33 | 18.42 | 18.42 | 700 |
| Jul 29, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1,600 |
| Jul 26, 2019 | 18.33 | 18.50 | 18.33 | 18.33 | 18.33 | 4,400 |
| Jul 25, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Jul 24, 2019 | 18.62 | 18.62 | 18.34 | 18.34 | 18.34 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...