GYRO - Gyrodyne, LLC

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 21, 201918.3018.3018.0618.0618.062,600
Feb 20, 201919.0019.4518.1418.3018.304,900
Feb 19, 201918.6619.1718.6519.1719.171,900
Feb 15, 201919.4819.4819.4819.4819.48-
Feb 14, 201918.3019.4818.3019.4819.481,700
Feb 13, 201918.0218.7118.0218.1518.151,500
Feb 12, 201918.0018.0018.0018.0018.00-
Feb 11, 201918.0018.0018.0018.0018.00-
Feb 08, 201918.2518.3518.0018.0018.0016,100
Feb 07, 201918.6818.6818.6818.6818.68-
Feb 06, 201918.6818.6818.6818.6818.68600
Feb 05, 201917.8217.8617.8217.8217.821,900
Feb 04, 201917.8017.8017.8017.8017.80-
Feb 01, 201917.8017.8017.8017.8017.80-
Jan 31, 201917.8017.8017.8017.8017.80300
Jan 30, 201917.5417.5417.5417.5417.54200
Jan 29, 201918.1018.1017.0018.0118.017,700
Jan 28, 201918.2518.2518.2518.2518.25100
Jan 25, 201918.7118.7118.7118.7118.71-
Jan 24, 201918.7118.7118.7118.7118.71100
Jan 23, 201918.7118.7118.7118.7118.71100
Jan 22, 201918.7118.7118.7118.7118.71-
Jan 18, 201918.7118.7118.7118.7118.71600
Jan 17, 201918.2418.2418.2418.2418.24-
Jan 16, 201918.2418.2418.2418.2418.24100
Jan 15, 201918.1718.2418.1718.2418.24900
Jan 14, 201918.2118.3318.1718.1818.183,300
Jan 11, 201918.2618.2618.2618.2618.26100
Jan 10, 201919.0019.0018.9619.0019.00700
Jan 09, 201919.1519.1519.1519.1519.15400
Jan 08, 201918.3818.3818.3818.3818.38100
Jan 07, 201918.3818.3818.3818.3818.38100
Jan 04, 201918.1018.5017.7518.3818.382,800
Jan 03, 201918.4519.4217.6018.0518.054,400
Jan 02, 201917.9118.0317.6117.8817.881,700
Dec 31, 201818.0418.0417.3017.3017.301,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...