Dark

GYRO
Gyrodyne, LLC Common Stock
stock NASDAQ

At Close

Jul 16, 2025

8.52USD-4.836%(-0.43)982

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	8.5100	8.5200	8.5100	8.5200	-4.836%	982	0.000%
2025-07-14	8.5410	8.9653	8.5200	8.9530	+5.206%	1,277	-4.836%
2025-07-09	8.7047	8.7047	8.5100	8.5100	-6.484%	1,698	+0.118%
2025-07-07	8.5500	9.1000	8.5500	9.1000	+5.727%	578	-6.374%
2025-06-30	8.5100	8.7932	8.5100	8.6071	+4.076%	669	-1.012%
2025-06-27	8.2700	8.2700	8.2700	8.2700	-5.701%	1,746	+3.023%
2025-06-26	8.7700	8.7700	8.7700	8.7700	+4.043%	504	-2.851%
2025-06-24	8.3000	8.4292	8.3000	8.4292	+0.530%	340	+1.077%
2025-06-20	8.4765	8.4765	8.3848	8.3848	-6.836%	588	+1.612%
2025-06-11	9.1000	9.1000	9.0000	9.0000	+8.925%	457	-5.333%
2025-05-30	8.2199	8.2626	8.2199	8.2626	+0.763%	710	+3.115%
2025-05-28	8.1501	8.5000	7.9000	8.2000	-15.345%	2,512	+3.902%
2025-05-20	9.6864	9.6864	9.6864	9.6864	+3.487%	392	-12.042%
2025-05-19	9.3600	9.3600	9.3600	9.3600	+18.631%	1,019	-8.974%
2025-05-12	7.8900	7.8900	7.8900	7.8900	+4.503%	12	+7.985%
2025-05-06	7.5500	7.5500	7.5500	7.5500	-0.396%	257	+12.848%
2025-04-28	7.5800	7.5800	7.5800	7.5800	-4.353%	6	+12.401%
2025-04-14	7.9250	7.9250	7.9250	7.9250	+2.258%	152	+7.508%
2025-04-08	8.3900	8.3900	7.7500	7.7500	-0.652%	808	+9.935%
2025-04-04	7.5841	7.9000	6.7998	7.8009	+4.065%	8,381	+9.218%
2025-04-03	7.2900	7.4962	7.2900	7.4962	-7.454%	2,379	+13.658%
2025-04-02	8.3250	8.5386	8.1000	8.1000	-2.677%	3,334	+5.185%
2025-03-28	8.3228	8.3228	8.3228	8.3228	+0.154%	599	+2.369%
2025-03-25	8.1500	8.3100	8.1270	8.3100	-0.539%	2,652	+2.527%
2025-03-24	8.5222	8.5500	8.1375	8.3550	-1.148%	4,520	+1.975%
2025-03-21	8.3729	8.4520	8.3500	8.4520	+1.222%	2,080	+0.805%
2025-03-20	8.3500	8.3500	8.3500	8.3500	+0.054%	249	+2.036%
2025-03-19	8.1000	8.3455	8.1000	8.3455	-0.471%	250	+2.091%
2025-03-17	8.5100	8.5500	8.3400	8.3850	-1.930%	2,440	+1.610%
2025-03-13	8.5614	8.5614	8.5500	8.5500	-2.564%	1,987	-0.351%
2025-03-12	8.3000	8.7750	8.1300	8.7750	0.000%	377	-2.906%
2025-03-07	8.7750	8.7750	8.7750	8.7750	+2.632%	882	-2.906%
2025-03-06	8.5500	8.5500	8.5500	8.5500	+0.352%	33	-0.351%
2025-03-03	8.2000	8.8582	8.2000	8.5200	-2.740%	383	0.000%
2025-02-26	8.5500	8.7600	8.1000	8.7600	-3.842%	319	-2.740%
2025-02-24	8.9000	9.1100	8.6900	9.1100	+2.306%	1,326	-6.476%
2025-02-20	8.9900	8.9932	8.7850	8.9047	-0.949%	2,138	-4.320%
2025-02-19	8.9900	8.9900	8.9900	8.9900	+1.011%	107	-5.228%
2025-02-18	9.0869	9.0869	8.9000	8.9000	-2.358%	720	-4.270%
2025-02-13	9.1149	9.1149	9.1149	9.1149	+1.277%	177	-6.527%
2025-02-12	9.0000	9.0000	9.0000	9.0000	-0.001%	216	-5.333%
2025-02-11	9.0000	9.0001	9.0000	9.0001	-3.069%	676	-5.334%
2025-02-07	9.2851	9.2851	9.2851	9.2851	-0.694%	204	-8.240%
2025-02-06	9.0200	9.3500	9.0200	9.3500	-0.011%	624	-8.877%
2025-02-05	9.3510	9.3510	9.3510	9.3510	+3.670%	210	-8.887%
2025-02-04	9.0200	9.0200	9.0200	9.0200	0.000%	1,300	-5.543%
2025-02-03	9.0200	9.0200	9.0200	9.0200	-1.421%	846	-5.543%
2025-01-30	9.1500	9.1501	9.1500	9.1500	0.000%	998	-6.885%
2025-01-28	9.5000	9.5000	9.1500	9.1500	-1.647%	225	-6.885%
2025-01-27	9.3032	9.3032	9.3032	9.3032	+0.467%	482	-8.419%
2025-01-21	9.0600	9.2600	9.0200	9.2600	+0.434%	1,440	-7.991%
2025-01-17	9.2200	9.2200	9.2200	9.2200	+2.217%	255	-7.592%
2025-01-16	9.0200	9.0201	9.0200	9.0200	-0.879%	1,778	-5.543%
2025-01-10	9.1000	9.1000	9.1000	9.1000	+0.440%	40	-6.374%
2025-01-06	9.0601	9.0601	9.0601	9.0601	+0.445%	707	-5.961%
2024-12-31	9.0200	9.0200	9.0200	9.0200	-4.043%	702	-5.543%
2024-12-27	9.2996	9.4000	9.2996	9.4000	-4.858%	718	-9.362%
2024-12-26	9.0201	9.8800	9.0200	9.8800	+6.811%	4,105	-13.765%
2024-12-24	9.2500	9.2500	9.2500	9.2500	-1.129%	402	-7.892%
2024-12-20	9.3556	9.3556	9.3556	9.3556	+1.142%	102	-8.932%
2024-12-19	9.2500	9.2500	9.2500	9.2500	-0.538%	149	-7.892%
2024-12-17	9.0200	9.3000	9.0200	9.3000	-1.691%	614	-8.387%
2024-12-11	9.4600	9.4600	9.4600	9.4600	+0.638%	917	-9.937%
2024-12-10	9.0000	9.4000	9.0000	9.4000	+6.818%	2,358	-9.362%
2024-12-09	8.9000	9.0000	8.7700	8.8000	-2.762%	947	-3.182%
2024-12-05	9.1854	9.1854	9.0500	9.0500	-3.723%	746	-5.856%
2024-12-04	9.1246	9.4000	9.1246	9.4000	+0.661%	916	-9.362%
2024-12-03	9.3383	9.3383	9.2400	9.3383	-5.850%	3,370	-8.763%
2024-11-25	9.9185	9.9185	9.9185	9.9185	+13.483%	334	-14.100%
2024-11-21	9.7100	9.7100	8.7401	8.7401	-7.902%	530	-2.518%
2024-11-20	9.0750	9.5500	8.9000	9.4900	-4.187%	14,512	-10.221%
2024-11-19	9.9047	9.9047	9.9047	9.9047	-0.953%	1,654	-13.980%
2024-11-15	9.0601	10.0000	9.0601	10.0000	-0.498%	1,964	-14.800%
2024-11-14	10.2897	10.2897	10.0500	10.0500	-0.495%	1,896	-15.224%
2024-11-13	10.4000	10.4000	10.1000	10.1000	-3.442%	830	-15.644%
2024-11-12	10.5180	10.6900	10.3000	10.4600	-0.549%	3,820	-18.547%
2024-11-08	10.7000	10.7000	10.5177	10.5177	+0.156%	257	-18.994%
2024-11-05	10.5013	10.5013	10.5013	10.5013	+1.954%	114	-18.867%
2024-11-01	10.3300	10.3300	10.3000	10.3000	0.000%	2,044	-17.282%
2024-10-30	10.3000	10.3000	10.3000	10.3000	-1.057%	455	-17.282%
2024-10-29	10.4000	10.4100	10.4000	10.4100	-2.299%	712	-18.156%
2024-10-25	10.6550	10.6550	10.6550	10.6550	+1.864%	356	-20.038%
2024-10-24	10.6250	10.6250	10.4600	10.4600	+0.096%	755	-18.547%
2024-10-23	10.8400	10.8400	10.4500	10.4500	-3.758%	6,337	-18.469%
2024-10-22	10.6400	10.8580	10.3950	10.8580	+2.919%	3,461	-21.533%
2024-10-21	10.9900	10.9900	10.1500	10.5500	-4.955%	9,019	-19.242%
2024-10-18	11.4800	11.9600	10.7500	11.1000	-2.116%	14,763	-23.243%
2024-10-17	10.3500	11.3800	10.3500	11.3400	+11.286%	26,465	-24.868%
2024-10-16	8.0000	10.2500	7.8738	10.1900	+27.989%	38,996	-16.389%
2024-10-15	7.8800	7.9616	7.8800	7.9616	-0.231%	354	+7.014%
2024-10-14	7.7300	8.0000	7.6800	7.9800	-0.250%	5,406	+6.767%
2024-10-07	7.7000	8.0000	7.7000	8.0000	+4.167%	2,124	+6.500%
2024-10-04	7.6800	7.6800	7.6800	7.6800	-1.538%	330	+10.938%
2024-10-01	7.8000	7.8000	7.8000	7.8000	-0.128%	943	+9.231%
2024-09-27	7.8100	7.8500	7.8000	7.8100	-2.981%	1,205	+9.091%
2024-09-25	7.9501	8.0500	7.9501	8.0500	+3.205%	696	+5.839%
2024-09-23	7.8000	7.8000	7.8000	7.8000	-1.468%	240	+9.231%
2024-09-20	8.0000	8.0000	7.9162	7.9162	-2.145%	790	+7.627%
2024-09-18	7.9550	8.0897	7.9550	8.0897	+3.714%	1,816	+5.319%
2024-09-17	7.8800	7.8800	7.8000	7.8000	+1.695%	766	+9.231%
2024-09-13	7.8000	7.8500	7.6700	7.6700	+0.656%	2,098	+11.082%
2024-09-12	7.6200	7.6200	7.6200	7.6200	-4.631%	99	+11.811%
2024-09-11	7.8822	8.1000	7.6500	7.9900	+1.525%	7,950	+6.633%
2024-09-09	7.7700	7.8700	7.7700	7.8700	+1.286%	1,095	+8.259%
2024-09-06	7.8000	7.8000	7.7600	7.7701	-0.383%	1,180	+9.651%
2024-09-05	7.8000	7.8000	7.8000	7.8000	+0.645%	200	+9.231%
2024-09-03	7.7500	7.7500	7.7500	7.7500	-1.899%	366	+9.935%
2024-08-30	8.1299	8.1300	7.8000	7.9000	-2.469%	4,544	+7.848%
2024-08-22	8.0800	8.1000	8.0800	8.1000	-0.123%	326	+5.185%
2024-08-21	8.1100	8.1100	8.1100	8.1100	+0.247%	148	+5.055%
2024-08-20	8.0900	8.0900	8.0900	8.0900	-0.123%	102	+5.315%
2024-08-19	8.1000	8.1000	8.1000	8.1000	+1.887%	100	+5.185%
2024-08-12	7.9500	7.9500	7.9500	7.9500	+2.317%	200	+7.170%
2024-08-09	7.7800	7.9367	7.7700	7.7700	-2.571%	7,496	+9.653%
2024-08-08	7.9750	7.9750	7.9750	7.9750	-0.313%	217	+6.834%
2024-08-02	7.8300	8.0000	7.8202	8.0000	0.000%	711	+6.500%
2024-08-01	8.0000	8.0000	8.0000	8.0000	0.000%	102	+6.500%
2024-07-31	8.0000	8.0000	8.0000	8.0000	0.000%	102	+6.500%
2024-07-30	8.0000	8.0000	8.0000	8.0000	-1.720%	125	+6.500%
2024-07-29	8.1400	8.1400	8.1400	8.1400	+1.750%	103	+4.668%
2024-07-19	7.8850	8.0000	7.8850	8.0000	-1.235%	2,000	+6.500%
2024-07-18	8.1000	8.1000	8.1000	8.1000	-0.002%	1,087	+5.185%
2024-07-16	8.1500	8.1500	8.1002	8.1002	+0.002%	656	+5.183%
2024-07-12	8.1000	8.1000	8.1000	8.1000	0.000%	515	+5.185%
2024-07-11	8.1500	8.1500	8.1000	8.1000	-0.369%	1,124	+5.185%
2024-07-10	8.1300	8.1300	8.1300	8.1300	+0.370%	436	+4.797%
2024-07-09	8.1000	8.1000	8.1000	8.1000	+0.124%	848	+5.185%
2024-07-08	8.0295	8.1000	8.0000	8.0900	-0.123%	4,157	+5.315%
2024-07-05	8.1000	8.1000	8.1000	8.1000	-0.246%	110	+5.185%
2024-07-03	8.1200	8.1200	8.1200	8.1200	-0.123%	102	+4.926%
2024-06-24	8.1500	8.1500	8.1300	8.1300	+2.136%	1,001	+4.797%
2024-06-21	7.9600	7.9600	7.9600	7.9600	-0.562%	147	+7.035%
2024-06-17	8.0050	8.0050	8.0050	8.0050	+1.975%	116	+6.433%
2024-06-10	7.8500	7.8500	7.8500	7.8500	+0.622%	511	+8.535%
2024-06-05	7.8015	7.8015	7.8015	7.8015	-0.491%	1,190	+9.210%
2024-06-04	7.8400	7.8400	7.8400	7.8400	-1.107%	361	+8.673%
2024-06-03	7.9278	7.9278	7.9278	7.9278	+0.352%	185	+7.470%
2024-05-30	7.9000	7.9000	7.9000	7.9000	+0.637%	8,346	+7.848%
2024-05-29	7.8100	7.8800	7.8100	7.8500	0.000%	6,324	+8.535%
2024-05-28	7.8698	7.8698	7.8100	7.8500	+0.128%	8,742	+8.535%
2024-05-23	7.8400	7.8500	7.8100	7.8400	+0.901%	2,520	+8.673%
2024-05-22	7.9000	7.9000	7.7700	7.7700	-1.019%	931	+9.653%
2024-05-21	7.8500	7.8500	7.8500	7.8500	+0.770%	164	+8.535%
2024-05-20	7.7900	7.7900	7.7900	7.7900	-1.641%	121	+9.371%
2024-05-15	7.8159	7.9200	7.8000	7.9200	-0.999%	782	+7.576%
2024-05-14	7.9999	7.9999	7.9999	7.9999	+0.628%	100	+6.501%
2024-05-13	7.9700	7.9700	7.9500	7.9500	-0.251%	7,650	+7.170%
2024-05-10	7.9400	8.0000	7.9300	7.9700	+0.886%	9,039	+6.901%
2024-05-09	7.8900	7.9000	7.8900	7.9000	0.000%	1,795	+7.848%
2024-05-06	7.7897	7.9000	7.7897	7.9000	-0.504%	459	+7.848%
2024-05-03	7.9300	7.9400	7.9300	7.9400	+1.926%	457	+7.305%
2024-05-02	7.8200	7.8200	7.7900	7.7900	-0.256%	5,714	+9.371%
2024-05-01	7.8400	7.8400	7.8100	7.8100	-1.138%	856	+9.091%
2024-04-29	7.9300	7.9400	7.8700	7.8999	-0.630%	969	+7.849%
2024-04-26	7.9500	7.9500	7.9277	7.9500	-0.499%	1,817	+7.170%
2024-04-23	7.9999	7.9999	7.9899	7.9899	-0.126%	402	+6.635%
2024-04-22	8.0000	8.0000	7.9999	8.0000	-0.249%	12,105	+6.500%
2024-04-19	8.0200	8.0200	8.0200	8.0200	+0.250%	580	+6.234%
2024-04-18	8.0000	8.0000	8.0000	8.0000	+2.171%	725	+6.500%
2024-04-16	7.8600	7.8600	7.8300	7.8300	+0.256%	5,728	+8.812%
2024-04-15	7.9500	7.9600	7.8041	7.8100	-2.253%	9,470	+9.091%
2024-04-12	7.9750	7.9920	7.9750	7.9900	0.000%	806	+6.633%
2024-04-11	8.0000	8.0000	7.9501	7.9900	-0.125%	3,327	+6.633%
2024-04-10	8.0000	8.0000	7.9927	8.0000	0.000%	1,486	+6.500%
2024-04-09	8.0000	8.0000	7.9847	8.0000	0.000%	1,000	+6.500%
2024-04-08	8.0000	8.0000	7.9502	8.0000	-0.249%	8,150	+6.500%
2024-04-05	7.9837	8.0200	7.9750	8.0200	+0.250%	1,516	+6.234%
2024-04-04	8.0000	8.0000	7.9500	8.0000	0.000%	25,509	+6.500%
2024-04-03	7.9999	8.0000	7.9750	8.0000	+0.125%	4,667	+6.500%
2024-04-02	7.9900	8.0000	7.9800	7.9900	-0.124%	3,646	+6.633%
2024-04-01	8.3900	8.3900	7.9250	7.9999	-3.616%	7,154	+6.501%
2024-03-27	8.3000	8.3000	8.3000	8.3000	+2.469%	190	+2.651%
2024-03-26	8.2100	8.2100	8.1000	8.1000	-3.456%	1,017	+5.185%
2024-03-25	8.3600	8.3900	8.3600	8.3900	0.000%	1,003	+1.549%
2024-03-22	8.3900	8.3900	8.3800	8.3900	-0.118%	1,707	+1.549%
2024-03-21	8.3900	8.3999	8.3900	8.3999	+0.119%	573	+1.430%
2024-03-19	8.3899	8.3899	8.3899	8.3899	+1.327%	200	+1.551%
2024-03-13	8.3900	8.3900	8.2800	8.2800	+3.112%	414	+2.899%
2024-03-12	8.0301	8.0301	8.0301	8.0301	-3.946%	151	+6.101%
2024-03-11	8.3600	8.3600	8.3600	8.3600	+1.333%	212	+1.914%
2024-03-08	8.0000	8.2500	7.9335	8.2500	+4.101%	33,537	+3.273%
2024-03-07	7.9100	8.0000	7.8750	7.9250	-0.440%	4,150	+7.508%
2024-03-06	7.9614	8.0853	7.9000	7.9600	-0.500%	13,973	+7.035%
2024-03-05	8.0500	8.0500	7.9900	8.0000	-0.125%	2,699	+6.500%
2024-03-04	8.0100	8.0100	8.0100	8.0100	-0.249%	366	+6.367%
2024-03-01	8.0300	8.0300	8.0300	8.0300	+0.125%	459	+6.102%
2024-02-29	8.0200	8.0200	8.0200	8.0200	-0.249%	816	+6.234%
2024-02-28	8.1000	8.1000	8.0400	8.0400	-0.248%	776	+5.970%
2024-02-27	8.0900	8.0900	8.0600	8.0600	0.000%	2,838	+5.707%
2024-02-21	8.0600	8.0600	8.0600	8.0600	-1.103%	400	+5.707%
2024-02-13	8.1499	8.1499	8.1499	8.1499	-0.982%	114	+4.541%
2024-02-09	8.0700	8.4000	8.0700	8.2307	-2.940%	2,061	+3.515%
2024-02-06	8.4900	8.4900	8.4800	8.4800	-2.975%	207	+0.472%
2024-02-05	9.0000	9.0000	8.7400	8.7400	-4.176%	1,120	-2.517%
2024-02-02	9.1209	9.1209	9.1209	9.1209	-5.524%	205	-6.588%
2024-01-31	9.5515	9.6542	9.4500	9.6542	+2.161%	3,017	-11.748%
2024-01-26	9.4601	9.5365	9.4500	9.4500	-5.405%	3,667	-9.841%
2024-01-24	9.9900	9.9900	9.9900	9.9900	+1.325%	166	-14.715%
2024-01-23	9.9900	9.9900	9.8400	9.8594	-1.307%	2,699	-13.585%
2024-01-22	10.0000	10.0000	9.9900	9.9900	+0.100%	3,067	-14.715%
2024-01-18	9.9700	9.9800	9.9700	9.9800	-0.200%	302	-14.629%
2024-01-17	10.0000	10.0000	10.0000	10.0000	+0.003%	148	-14.800%
2024-01-12	9.9997	9.9997	9.9997	9.9997	+4.164%	110	-14.797%
2024-01-11	9.6000	9.6000	9.6000	9.6000	+1.053%	107	-11.250%
2024-01-08	9.5000	9.5000	9.5000	9.5000	-2.564%	121	-10.316%
2024-01-05	9.7500	9.7500	9.7500	9.7500	-2.500%	122	-12.615%
2024-01-04	10.0000	10.0000	10.0000	10.0000	0.000%	121	-14.800%
2024-01-03	10.0000	10.0000	10.0000	10.0000	+0.503%	368	-14.800%
2024-01-02	9.9500	9.9500	9.9500	9.9500	-0.500%	111	-14.372%
2023-12-28	10.0000	10.0000	10.0000	10.0000	+4.650%	200	-14.800%
2023-12-22	9.5557	9.5557	9.5557	9.5557	-7.941%	352	-10.839%
2023-12-20	10.3800	10.4100	10.3800	10.3800	0.000%	1,086	-17.919%
2023-12-19	10.3800	10.3800	10.3800	10.3800	+0.777%	189	-17.919%
2023-12-13	10.3000	10.3000	10.3000	10.3000	+1.478%	1,051	-17.282%
2023-12-12	10.1344	10.3500	10.1344	10.1500	-0.976%	3,203	-16.059%
2023-12-11	9.8800	10.2500	9.7900	10.2500	+14.525%	3,064	-16.878%
2023-11-30	8.9500	8.9500	8.9500	8.9500	-0.445%	211	-4.804%
2023-11-09	8.9600	8.9900	8.9600	8.9900	-0.111%	257	-5.228%
2023-11-07	9.0000	9.0000	9.0000	9.0000	-0.001%	142	-5.333%
2023-11-06	9.0001	9.0001	9.0001	9.0001	-5.262%	241	-5.334%
2023-11-03	9.5000	9.5000	9.5000	9.5000	0.000%	342	-10.316%
2023-11-02	9.4999	9.5000	9.3933	9.5000	+2.544%	6,167	-10.316%
2023-10-31	9.2500	9.2643	9.1250	9.2643	-0.544%	1,271	-8.034%
2023-10-30	9.3000	9.6000	9.3000	9.3150	-0.904%	2,301	-8.535%
2023-10-24	9.4000	9.4000	9.4000	9.4000	-0.212%	304	-9.362%
2023-10-19	10.4480	10.4480	9.4200	9.4200	+3.974%	245	-9.554%
2023-10-17	9.3400	9.3400	9.0000	9.0600	-14.367%	2,207	-5.960%
2023-10-16	10.5800	10.5800	10.5400	10.5800	+5.800%	2,274	-19.471%
2023-10-11	10.0000	10.0000	10.0000	10.0000	-0.100%	804	-14.800%
2023-10-09	10.0200	10.0200	10.0100	10.0100	-0.299%	635	-14.885%
2023-10-06	10.2500	10.2500	10.0400	10.0400	-4.290%	417	-15.139%
2023-10-03	10.4900	10.4900	10.4900	10.4900	+4.171%	109	-18.780%
2023-09-27	10.3000	10.3000	10.0700	10.0700	-2.328%	1,143	-15.392%
2023-09-26	10.3100	10.3100	10.3100	10.3100	+0.194%	102	-17.362%
2023-09-25	10.2900	10.2900	10.2900	10.2900	+0.292%	143	-17.201%
2023-09-22	10.2600	10.2600	10.2600	10.2600	-3.208%	102	-16.959%
2023-09-13	10.6000	10.6000	10.6000	10.6000	0.000%	140	-19.623%
2023-09-06	10.6200	11.0000	10.6000	10.6000	-0.934%	707	-19.623%
2023-08-30	10.6000	10.6999	10.6000	10.6999	+4.156%	861	-20.373%
2023-08-29	10.6213	10.6213	10.0000	10.2730	-6.787%	1,445	-17.064%
2023-08-21	11.1000	11.1000	10.9900	11.0210	+0.192%	5,508	-22.693%
2023-08-17	10.9999	10.9999	10.9999	10.9999	0.000%	346	-22.545%
2023-08-15	10.7283	10.9999	10.7283	10.9999	-0.001%	520	-22.545%
2023-08-11	11.0000	11.0000	11.0000	11.0000	+5.769%	306	-22.545%
2023-08-04	10.4000	10.4000	10.4000	10.4000	-2.256%	650	-18.077%
2023-08-03	11.0000	11.0000	10.6400	10.6400	+3.301%	851	-19.925%
2023-08-02	10.3200	10.3200	10.3000	10.3000	0.000%	459	-17.282%
2023-07-31	10.3000	10.3000	10.3000	10.3000	+0.980%	452	-17.282%
2023-07-24	10.2000	10.2000	10.2000	10.2000	-5.116%	238	-16.471%
2023-07-19	10.8000	10.8000	10.7500	10.7500	+4.369%	1,546	-20.744%
2023-07-12	10.3000	10.3000	10.3000	10.3000	-2.091%	244	-17.282%
2023-07-11	10.4100	10.5200	10.4100	10.5200	+10.620%	825	-19.011%
2023-07-10	9.5100	9.5100	9.5100	9.5100	-15.089%	225	-10.410%
2023-06-28	11.1600	11.4122	11.1600	11.2000	+1.818%	1,260	-23.929%
2023-06-27	11.1000	11.2000	11.0000	11.0000	0.000%	1,053	-22.545%
2023-06-26	10.7600	11.0000	10.7500	11.0000	+6.280%	1,185	-22.545%
2023-06-22	10.5500	10.5500	10.3500	10.3500	-11.538%	872	-17.681%
2023-06-21	11.6900	11.7000	11.6500	11.7000	0.000%	1,153	-27.179%
2023-06-20	9.7600	12.6647	9.7600	11.7000	+20.000%	3,373	-27.179%
2023-06-15	9.5100	9.7500	9.5100	9.7500	+2.632%	21,021	-12.615%
2023-06-14	9.5000	9.5000	9.5000	9.5000	+0.001%	403	-10.316%
2023-06-13	9.2750	9.4999	9.2750	9.4999	+1.400%	391	-10.315%
2023-06-08	9.2500	9.3687	9.2500	9.3687	+3.407%	1,001	-9.059%
2023-06-07	9.0600	9.0600	9.0600	9.0600	+0.110%	311	-5.960%
2023-06-05	9.0500	9.0500	9.0500	9.0500	0.000%	100	-5.856%
2023-06-02	9.0500	9.0500	9.0500	9.0500	-2.426%	100	-5.856%
2023-05-24	9.1105	9.2750	9.1105	9.2750	+6.000%	512	-8.140%
2023-05-19	8.7600	8.7600	8.7500	8.7500	+1.744%	914	-2.629%
2023-05-09	8.6600	9.3400	8.5500	8.6000	-9.847%	1,244	-0.930%
2023-05-01	9.5049	9.5393	9.4525	9.5393	+5.757%	2,046	-10.685%
2023-04-28	8.7000	9.0200	8.7000	9.0200	+5.374%	3,072	-5.543%
2023-04-27	8.5600	8.5600	8.5600	8.5600	0.000%	100	-0.467%
2023-04-26	8.5600	8.5600	8.5600	8.5600	-0.581%	100	-0.467%
2023-04-25	8.6100	8.6100	8.6100	8.6100	-2.492%	107	-1.045%
2023-04-24	8.8300	8.8300	8.8300	8.8300	-2.431%	110	-3.511%
2023-04-21	9.0500	9.0500	9.0500	9.0500	+0.221%	103	-5.856%
2023-04-20	9.0300	9.0300	9.0300	9.0300	-2.378%	101	-5.648%
2023-04-12	9.2500	9.2500	9.2500	9.2500	-4.613%	204	-7.892%
2023-04-11	9.6800	9.6973	9.6800	9.6973	+3.163%	200	-12.140%
2023-04-06	9.7000	9.7000	9.4000	9.4000	+9.302%	463	-9.362%
2023-04-03	8.6000	8.6000	8.6000	8.6000	+0.585%	112	-0.930%
2023-03-31	8.6400	9.0000	8.2650	8.5500	+0.588%	52,848	-0.351%
2023-03-29	8.5000	8.5000	8.5000	8.5000	+3.030%	129	+0.235%
2023-03-24	8.5000	8.5000	8.2500	8.2500	-0.007%	4,025	+3.273%
2023-03-22	8.2500	8.2506	8.2500	8.2506	+0.007%	622	+3.265%
2023-03-20	8.2500	8.5000	8.2500	8.2500	+2.740%	6,589	+3.273%
2023-03-17	8.0300	8.0300	8.0300	8.0300	-5.307%	100	+6.102%
2023-03-09	8.4800	8.4800	8.4800	8.4800	+1.314%	2,112	+0.472%
2023-03-02	8.5000	8.5000	8.2625	8.3700	+4.625%	1,014	+1.792%
2023-02-28	8.7000	8.7000	8.0000	8.0000	-5.882%	300	+6.500%
2023-02-27	8.5000	8.5000	8.5000	8.5000	+3.030%	100	+0.235%
2023-02-21	8.2500	8.2500	8.2500	8.2500	+2.612%	233	+3.273%
2023-02-16	8.7399	8.7399	8.0400	8.0400	-8.009%	1,224	+5.970%
2023-02-15	8.7500	8.7500	8.7400	8.7400	+3.066%	904	-2.517%
2023-02-13	8.4800	8.4800	8.4800	8.4800	+0.355%	182	+0.472%
2023-02-10	8.4500	8.4500	8.4500	8.4500	+1.142%	501	+0.828%
2023-02-07	8.3546	8.3546	8.3546	8.3546	-7.172%	448	+1.980%
2023-02-01	9.0000	9.0001	9.0000	9.0001	-0.551%	700	-5.334%
2023-01-30	9.0000	9.0500	9.0000	9.0500	+9.697%	1,774	-5.856%
2023-01-27	8.2500	8.3000	8.2258	8.2500	+5.769%	2,105	+3.273%
2023-01-26	8.4563	8.4563	7.8000	7.8000	-14.847%	2,255	+9.231%
2023-01-19	9.1600	9.1600	9.1600	9.1600	+1.778%	711	-6.987%
2023-01-18	9.0000	9.0000	9.0000	9.0000	+5.882%	1,262	-5.333%
2023-01-06	8.5400	8.5400	8.5000	8.5000	-1.620%	1,504	+0.235%
2023-01-05	8.5600	8.6700	8.5000	8.6400	+4.727%	3,992	-1.389%
2023-01-03	8.2500	8.2500	8.2500	8.2500	+1.852%	245	+3.273%
2022-12-30	8.2000	8.2000	8.1000	8.1000	-2.410%	1,280	+5.185%
2022-12-28	8.3000	8.3001	8.3000	8.3000	-0.360%	2,297	+2.651%
2022-12-27	8.4800	8.5499	8.3300	8.3300	-1.420%	6,013	+2.281%
2022-12-21	8.4500	8.4500	8.4500	8.4500	-1.744%	501	+0.828%
2022-12-16	8.6400	8.6400	8.5500	8.6000	-2.273%	1,417	-0.930%
2022-12-15	8.8000	8.8000	8.8000	8.8000	+2.324%	1,005	-3.182%
2022-12-14	8.8000	8.8000	8.6000	8.6001	-2.273%	2,218	-0.931%
2022-12-05	8.8000	9.0975	8.8000	8.8001	-0.107%	994	-3.183%
2022-12-02	8.8095	8.8095	8.8095	8.8095	-9.770%	211	-3.286%
2022-11-30	9.4900	9.7634	9.4900	9.7634	+6.821%	751	-12.735%
2022-11-29	8.9000	9.1400	8.8000	9.1400	+2.697%	1,154	-6.783%
2022-11-25	9.3900	9.3900	8.7600	8.9000	-1.111%	3,055	-4.270%
2022-11-23	9.1000	9.6700	8.9600	9.0000	0.000%	3,993	-5.333%
2022-11-22	9.0000	9.0000	9.0000	9.0000	0.000%	221	-5.333%
2022-11-21	9.0000	9.0000	9.0000	9.0000	-1.099%	609	-5.333%
2022-11-18	9.8000	9.8000	9.1000	9.1000	-3.191%	2,339	-6.374%
2022-11-17	9.4200	9.9000	9.2600	9.4000	+2.063%	10,971	-9.362%
2022-11-16	9.5000	10.7000	9.2100	9.2100	-2.021%	7,956	-7.492%
2022-11-14	9.7500	10.4000	9.1100	9.4000	+1.075%	4,388	-9.362%
2022-11-11	9.5000	10.5700	9.2900	9.3000	-7.000%	10,305	-8.387%
2022-11-07	10.0000	10.0000	10.0000	10.0000	+7.527%	1,642	-14.800%
2022-11-02	9.3500	9.8000	9.3000	9.3000	-0.107%	783	-8.387%
2022-10-26	9.3100	9.3100	9.0000	9.3100	0.000%	1,620	-8.485%
2022-10-24	9.5000	9.5000	9.3100	9.3100	-3.523%	2,284	-8.485%
2022-10-12	9.5000	9.6500	9.5000	9.6500	0.000%	1,115	-11.710%
2022-10-11	9.7268	9.7268	9.6500	9.6500	+1.578%	803	-11.710%
2022-10-10	9.8590	9.8590	9.5001	9.5001	-4.999%	3,119	-10.317%
2022-10-07	10.0000	10.0000	10.0000	10.0000	-9.420%	105	-14.800%
2022-10-03	11.0200	11.1522	11.0200	11.0400	+15.000%	815	-22.826%
2022-09-30	10.0500	10.0900	9.6000	9.6000	0.000%	929	-11.250%
2022-09-27	9.7000	9.7200	9.6000	9.6000	-2.041%	6,639	-11.250%
2022-09-23	10.0000	10.0000	9.8000	9.8000	+0.513%	448	-13.061%
2022-09-21	9.7500	9.7500	9.7500	9.7500	+0.515%	319	-12.615%
2022-09-20	9.7500	9.8000	9.7000	9.7000	0.000%	852	-12.165%
2022-09-19	9.7000	9.7000	9.7000	9.7000	0.000%	201	-12.165%
2022-09-15	10.0000	10.0000	9.5500	9.7000	+0.466%	6,597	-12.165%
2022-09-14	9.8600	9.9100	9.6550	9.6550	-3.450%	1,611	-11.756%
2022-09-13	10.0000	10.0000	9.9999	10.0000	-1.088%	1,837	-14.800%
2022-09-09	10.1500	10.2800	10.1100	10.1100	-2.319%	726	-15.727%
2022-09-07	10.3400	10.3500	10.3400	10.3500	0.000%	1,004	-17.681%
2022-09-06	10.5100	10.7304	10.3500	10.3500	-0.481%	6,769	-17.681%
2022-09-02	10.0101	10.4000	10.0101	10.4000	0.000%	878	-18.077%
2022-09-01	10.6000	10.6500	10.4000	10.4000	+1.861%	1,615	-18.077%
2022-08-31	10.7000	10.7000	10.1000	10.2100	-3.679%	1,921	-16.552%
2022-08-29	10.9600	10.9600	10.6000	10.6000	-3.636%	502	-19.623%
2022-08-25	10.5000	11.0000	10.5000	11.0000	+4.762%	1,103	-22.545%
2022-08-19	10.9900	10.9900	10.5000	10.5000	-5.491%	605	-18.857%
2022-08-16	11.1000	11.3400	11.0000	11.1100	+1.000%	2,676	-23.312%
2022-08-11	11.0000	11.0000	11.0000	11.0000	-2.482%	236	-22.545%
2022-08-10	11.2800	11.2800	11.2800	11.2800	-1.053%	546	-24.468%
2022-08-08	11.4000	11.4000	11.4000	11.4000	-1.724%	533	-25.263%
2022-08-04	11.7200	11.7200	11.5600	11.6000	-0.344%	1,141	-26.552%
2022-08-03	11.6400	11.6400	11.6400	11.6400	+0.135%	292	-26.804%
2022-08-02	11.6243	11.6243	11.6243	11.6243	-3.533%	805	-26.705%
2022-08-01	12.3500	12.4000	11.1475	12.0500	-3.600%	6,011	-29.295%
2022-07-26	12.5000	12.5000	12.5000	12.5000	0.000%	1,478	-31.840%
2022-07-25	12.5000	12.5000	12.5000	12.5000	+1.999%	429	-31.840%
2022-07-13	12.0100	12.2550	12.0100	12.2550	+2.040%	400	-30.477%
2022-07-06	12.0200	12.4899	12.0100	12.0100	-0.083%	3,422	-29.059%
2022-07-05	12.0200	12.0200	12.0200	12.0200	+0.082%	167	-29.118%
2022-06-15	12.0300	12.0300	12.0100	12.0102	-2.759%	889	-29.060%
2022-06-08	12.4000	12.4000	12.0100	12.3510	-1.232%	1,131	-31.018%
2022-06-02	12.5050	12.5050	12.5050	12.5050	-0.080%	180	-31.867%
2022-06-01	12.5150	12.5150	12.5150	12.5150	+3.859%	222	-31.922%

.dark-mode .l2QqLK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2QqLK{ color: #333333; background-color: white; border: 2px solid #333333; }GYROGyrodyne, LLC Common Stockstock NASDAQ

GYRO
Gyrodyne, LLC Common Stock
stock NASDAQ