Dark

GYRO
Gyrodyne, LLC Common Stock
stock NASDAQ

Market Open

Jul 23, 2026

5.70USD0.000%(0.00)1,601

4.81Bid 6.84Ask 2.03Spread

Pre-market

0.00USD-100.000%(-5.70)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
2026-07-23	5.7000	5.7000	5.7000	5.7000	0.000%	3,197	0.000%
2026-07-22	5.7300	5.8500	5.7000	5.7000	-2.564%	4,154	0.000%
2026-07-20	5.7001	5.8500	5.7001	5.8500	+0.862%	629	-2.564%
2026-07-16	5.9700	5.9700	5.8000	5.8000	-2.523%	2,037	-1.724%
2026-07-15	6.0000	6.0000	5.9200	5.9501	-4.493%	5,863	-4.203%
2026-07-06	6.2300	6.2300	6.2300	6.2300	+1.714%	116	-8.507%
2026-06-23	6.1250	6.1250	6.1250	6.1250	+2.083%	139	-6.939%
2026-06-22	6.0100	6.0100	6.0000	6.0000	-2.755%	309	-5.000%
2026-06-15	6.1700	6.1700	6.1700	6.1700	0.000%	219	-7.618%
2026-06-12	6.2400	6.2400	6.1700	6.1700	-0.804%	348	-7.618%
2026-06-10	6.1850	6.2200	6.1850	6.2200	-0.480%	1,044	-8.360%
2026-06-09	6.1850	6.2700	6.1850	6.2500	+0.010%	2,032	-8.800%
2026-06-05	6.2001	6.4750	6.1436	6.2494	-0.698%	2,027	-8.791%
2026-06-04	6.4250	6.4250	6.2500	6.2933	-3.254%	3,879	-9.427%
2026-06-03	6.5000	6.7500	6.4500	6.5050	-2.033%	5,526	-12.375%
2026-06-02	6.8300	6.9000	6.5100	6.6400	-2.353%	6,125	-14.157%
2026-06-01	6.8100	7.1000	6.8000	6.8000	-3.546%	2,373	-16.176%
2026-05-29	7.2000	7.2000	6.8101	7.0500	-2.219%	7,649	-19.149%
2026-05-28	7.0900	7.3500	7.0350	7.2100	+1.422%	5,139	-20.943%
2026-05-27	7.2000	7.3000	7.0016	7.1089	-1.265%	4,754	-19.819%
2026-05-26	7.2100	7.6240	7.1900	7.2000	-5.821%	5,791	-20.833%
2026-05-21	7.9600	7.9600	7.3000	7.6450	0.000%	3,109	-25.441%
2026-05-18	7.3100	7.6450	7.3100	7.6450	+3.311%	295	-25.441%
2026-05-14	7.3550	7.5000	7.2750	7.4000	+2.069%	3,610	-22.973%
2026-05-12	7.2500	7.2500	7.2500	7.2500	-3.075%	168	-21.379%
2026-05-08	7.4800	7.4800	7.4800	7.4800	-1.058%	451	-23.797%
2026-05-07	7.5600	7.5600	7.5600	7.5600	+0.532%	228	-24.603%
2026-05-04	7.2500	7.5200	7.2500	7.5200	-1.053%	351	-24.202%
2026-04-30	6.7000	7.6000	6.7000	7.6000	-0.262%	705	-25.000%
2026-04-28	7.4400	7.6200	7.4400	7.6200	-0.001%	272	-25.197%
2026-04-24	7.6201	7.6201	7.6201	7.6201	+1.601%	514	-25.198%
2026-04-23	7.6000	7.6200	7.4800	7.5000	+1.010%	996	-24.000%
2026-04-22	7.3000	7.4250	7.2999	7.4250	+1.852%	722	-23.232%
2026-04-21	7.2500	7.3999	7.2500	7.2900	-2.096%	1,165	-21.811%
2026-04-17	7.5000	7.5000	7.3250	7.4461	+2.001%	3,344	-23.450%
2026-04-16	7.4001	8.1100	7.3000	7.3000	-2.013%	2,586	-21.918%
2026-04-15	7.6100	7.6100	7.3001	7.4500	-1.663%	4,154	-23.490%
2026-04-14	7.6200	7.7600	7.3000	7.5760	-3.980%	4,234	-24.762%
2026-04-13	7.8350	8.1099	7.5601	7.8900	-2.952%	1,905	-27.757%
2026-04-10	8.1300	8.1300	8.1300	8.1300	+1.752%	309	-29.889%
2026-04-01	7.9900	7.9900	7.9900	7.9900	-1.722%	812	-28.661%
2026-03-30	8.1300	8.1300	8.1300	8.1300	+1.752%	339	-29.889%
2026-03-27	7.8750	8.1500	7.8250	7.9900	-2.323%	2,198	-28.661%
2026-03-23	8.1800	8.1800	8.1800	8.1800	-3.879%	428	-30.318%
2026-03-18	8.0000	8.5101	8.0000	8.5101	-2.743%	10,083	-33.021%
2026-03-12	8.7500	8.7501	8.7500	8.7501	-0.736%	1,322	-34.858%
2026-03-11	8.7500	8.8150	8.7500	8.8150	-2.056%	1,136	-35.337%
2026-03-10	8.7500	9.0000	8.7500	9.0000	+2.564%	1,127	-36.667%
2026-03-09	8.8000	8.8100	8.7500	8.7750	+0.171%	3,212	-35.043%
2026-03-06	8.7500	8.7600	8.7500	8.7600	-1.462%	1,102	-34.932%
2026-03-03	8.8900	8.8900	8.8900	8.8900	-0.112%	122	-35.883%
2026-02-25	8.7500	8.9000	8.7500	8.9000	-1.001%	987	-35.955%
2026-02-23	8.9900	8.9900	8.9900	8.9900	+1.353%	319	-36.596%
2026-02-11	8.7500	8.8700	8.7500	8.8700	+1.371%	1,356	-35.738%
2026-02-09	8.7500	8.7500	8.7500	8.7500	-4.995%	1,333	-34.857%
2026-02-02	8.7500	9.2100	8.7500	9.2100	+5.257%	1,828	-38.111%
2026-01-30	8.7600	8.7800	8.7500	8.7500	-2.615%	2,014	-34.857%
2026-01-29	8.9850	8.9850	8.9850	8.9850	+2.218%	1,508	-36.561%
2026-01-28	8.7300	8.7900	8.7069	8.7900	-2.550%	1,206	-35.154%
2026-01-21	8.7500	9.0200	8.6500	9.0200	+3.678%	8,216	-36.807%
2026-01-20	8.5000	8.7000	8.5000	8.7000	-3.980%	3,270	-34.483%
2026-01-12	9.0606	9.0606	9.0606	9.0606	-2.849%	1,048	-37.090%
2026-01-08	9.3263	9.3263	9.2500	9.3263	+0.934%	7,304	-38.883%
2025-12-29	9.0100	9.2624	9.0100	9.2400	-1.488%	1,387	-38.312%
2025-12-22	9.0200	9.3796	9.0120	9.3796	+1.401%	684	-39.230%
2025-12-17	9.2500	9.2500	9.2500	9.2500	-2.323%	187	-38.378%
2025-12-15	9.2500	9.4700	9.1728	9.4700	+2.268%	13,019	-39.810%
2025-12-12	9.2800	9.2800	9.2600	9.2600	-0.430%	313	-38.445%
2025-12-11	9.3000	9.3000	9.2500	9.3000	-2.105%	5,682	-38.710%
2025-12-09	9.6200	9.6320	9.4958	9.5000	0.000%	7,150	-40.000%
2025-12-08	9.4700	9.5000	9.4700	9.5000	0.000%	3,276	-40.000%
2025-12-05	9.4000	9.5000	9.4000	9.5000	0.000%	338	-40.000%
2025-12-03	9.5000	9.5499	9.5000	9.5000	0.000%	7,056	-40.000%
2025-12-02	9.4300	9.5000	9.4200	9.5000	0.000%	6,287	-40.000%
2025-12-01	9.5000	9.5000	9.5000	9.5000	0.000%	328	-40.000%
2025-11-28	9.5000	9.5000	9.5000	9.5000	-0.731%	128	-40.000%
2025-11-26	9.5000	9.5700	9.4533	9.5700	+3.459%	2,841	-40.439%
2025-11-25	9.2500	9.2500	9.2500	9.2500	-1.491%	751	-38.378%
2025-11-19	9.4000	9.4000	9.3900	9.3900	-1.983%	1,007	-39.297%
2025-11-14	9.5800	9.5800	9.5800	9.5800	+3.568%	119	-40.501%
2025-11-11	9.2500	9.2500	9.2500	9.2500	-3.646%	207	-38.378%
2025-11-07	9.6001	9.7967	9.6000	9.6000	-1.235%	11,041	-40.625%
2025-11-05	9.7200	9.7200	9.7200	9.7200	-0.676%	532	-41.358%
2025-11-04	9.7200	9.7862	9.7200	9.7862	-2.201%	448	-41.755%
2025-10-29	9.8400	10.0064	9.8400	10.0064	+4.125%	495	-43.036%
2025-10-28	9.6000	9.6102	9.6000	9.6100	-2.929%	1,005	-40.687%
2025-10-23	9.9023	9.9023	9.9000	9.9000	-1.444%	697	-42.424%
2025-10-21	10.0300	10.0451	9.8800	10.0451	+0.451%	874	-43.256%
2025-10-20	9.9500	10.1600	9.9500	10.0000	-1.575%	1,593	-43.000%
2025-10-17	10.1600	10.1600	10.1600	10.1600	+0.594%	370	-43.898%
2025-10-16	10.1000	10.1000	10.1000	10.1000	+1.000%	545	-43.564%
2025-10-10	10.1200	10.1600	9.8500	10.0000	0.000%	4,286	-43.000%
2025-10-09	9.9400	10.0000	9.9400	10.0000	+1.215%	756	-43.000%
2025-10-08	10.0700	10.0700	9.8700	9.8800	-1.200%	3,163	-42.308%
2025-10-07	10.1000	10.1000	10.0000	10.0000	-2.913%	849	-43.000%
2025-10-03	10.0000	10.3000	9.8900	10.3000	+3.000%	1,978	-44.660%
2025-10-02	10.0000	10.8522	9.9130	10.0000	0.000%	2,394	-43.000%
2025-10-01	10.0500	10.0500	9.5600	10.0000	-0.129%	4,329	-43.000%
2025-09-30	10.1000	10.3900	9.6500	10.0129	+1.345%	5,101	-43.073%
2025-09-29	10.0400	10.2900	9.5000	9.8800	-7.750%	14,219	-42.308%
2025-09-26	9.8900	10.7200	9.8500	10.7100	+8.511%	95,556	-46.779%
2025-09-25	10.1400	10.1957	9.8700	9.8700	+0.713%	3,368	-42.249%
2025-09-24	9.7000	9.9500	9.7000	9.8001	-1.017%	2,986	-41.837%
2025-09-23	9.7205	9.9008	9.7205	9.9008	+2.812%	2,100	-42.429%
2025-09-22	9.8000	9.8000	9.6200	9.6300	-3.796%	1,504	-40.810%
2025-09-19	9.6753	10.0100	9.5230	10.0100	-0.891%	6,548	-43.057%
2025-09-18	10.1500	10.1500	10.1000	10.1000	-0.977%	1,429	-43.564%
2025-09-17	10.3200	10.3200	10.1000	10.1996	+0.094%	2,522	-44.115%
2025-09-16	9.9100	10.9000	9.9100	10.1900	+2.309%	2,353	-44.063%
2025-09-15	10.0500	10.0849	9.9000	9.9600	-0.351%	7,847	-42.771%
2025-09-12	10.0000	10.2100	9.8400	9.9951	+1.267%	4,133	-42.972%
2025-09-11	9.1000	10.0000	9.0300	9.8700	-1.497%	5,019	-42.249%
2025-09-10	9.8500	10.1000	9.7500	10.0200	+0.237%	4,651	-43.114%
2025-09-09	10.1000	10.2763	9.4646	9.9963	-1.901%	30,968	-42.979%
2025-09-08	11.0000	11.0000	10.1600	10.1900	-4.766%	161,383	-44.063%
2025-09-05	10.2000	10.9900	10.2000	10.7000	+4.594%	10,684	-46.729%
2025-09-04	10.2100	10.2300	10.2100	10.2300	+0.294%	513	-44.282%
2025-09-03	10.2000	10.2000	10.2000	10.2000	+0.098%	1,320	-44.118%
2025-09-02	11.0000	11.0000	10.1900	10.1900	-0.614%	653	-44.063%
2025-08-28	10.2530	10.2530	10.2530	10.2530	-3.908%	159	-44.407%
2025-08-22	10.6700	10.6700	10.6700	10.6700	+3.191%	883	-46.579%
2025-08-21	10.7000	10.7000	10.3400	10.3400	-3.364%	4,455	-44.874%
2025-08-20	10.1001	10.7000	10.1000	10.7000	-0.372%	7,677	-46.729%
2025-08-19	10.7400	10.7400	10.7400	10.7400	+6.021%	3,884	-46.927%
2025-08-18	10.1301	10.1301	10.1301	10.1301	+1.301%	498	-43.732%
2025-08-15	10.3250	10.5300	10.0000	10.0000	-3.521%	1,854	-43.000%
2025-08-14	10.4550	10.9100	10.3350	10.3650	+0.339%	1,368	-45.007%
2025-08-13	10.3300	10.3300	10.3300	10.3300	+2.358%	305	-44.821%
2025-08-12	9.9352	10.0920	9.9352	10.0920	-0.571%	603	-43.520%
2025-08-11	9.9400	10.1500	9.8375	10.1500	+0.396%	8,213	-43.842%
2025-08-07	10.3900	11.1100	10.1100	10.1100	+2.018%	1,022	-43.620%
2025-08-06	10.4034	10.4034	9.7611	9.9100	-1.295%	1,694	-42.482%
2025-08-05	9.7600	10.5000	9.7600	10.0400	-5.728%	18,204	-43.227%
2025-08-04	11.9200	12.0000	10.4500	10.6500	+12.818%	115,437	-46.479%
2025-08-01	9.1000	9.4400	9.0500	9.4400	+10.152%	5,692	-39.619%
2025-07-30	8.5550	8.5700	8.5550	8.5700	+0.703%	1,140	-33.489%
2025-07-29	8.8050	8.8852	8.5100	8.5102	-5.020%	1,475	-33.022%
2025-07-28	8.9600	8.9600	8.9600	8.9600	+3.671%	437	-36.384%
2025-07-23	8.5300	8.6427	8.5300	8.6427	+1.559%	202	-34.048%
2025-07-21	8.8050	8.8050	8.5100	8.5100	-0.117%	1,729	-33.020%
2025-07-16	8.5100	8.5200	8.5100	8.5200	-4.836%	982	-33.099%
2025-07-14	8.5410	8.9653	8.5200	8.9530	+5.206%	1,277	-36.334%
2025-07-09	8.7047	8.7047	8.5100	8.5100	-6.484%	1,698	-33.020%
2025-07-07	8.5500	9.1000	8.5500	9.1000	+5.727%	578	-37.363%
2025-06-30	8.5100	8.7932	8.5100	8.6071	+4.076%	669	-33.776%
2025-06-27	8.2700	8.2700	8.2700	8.2700	-5.701%	1,746	-31.076%
2025-06-26	8.7700	8.7700	8.7700	8.7700	+4.043%	504	-35.006%
2025-06-24	8.3000	8.4292	8.3000	8.4292	+0.530%	340	-32.378%
2025-06-20	8.4765	8.4765	8.3848	8.3848	-6.836%	588	-32.020%
2025-06-11	9.1000	9.1000	9.0000	9.0000	+8.925%	457	-36.667%
2025-05-30	8.2199	8.2626	8.2199	8.2626	+0.763%	710	-31.014%
2025-05-28	8.1501	8.5000	7.9000	8.2000	-15.345%	2,512	-30.488%
2025-05-20	9.6864	9.6864	9.6864	9.6864	+3.487%	392	-41.155%
2025-05-19	9.3600	9.3600	9.3600	9.3600	+18.631%	1,019	-39.103%
2025-05-12	7.8900	7.8900	7.8900	7.8900	+4.503%	12	-27.757%
2025-05-06	7.5500	7.5500	7.5500	7.5500	-0.396%	257	-24.503%
2025-04-28	7.5800	7.5800	7.5800	7.5800	-4.353%	6	-24.802%
2025-04-14	7.9250	7.9250	7.9250	7.9250	+2.258%	152	-28.076%
2025-04-08	8.3900	8.3900	7.7500	7.7500	-0.652%	808	-26.452%
2025-04-04	7.5841	7.9000	6.7998	7.8009	+4.065%	8,381	-26.932%
2025-04-03	7.2900	7.4962	7.2900	7.4962	-7.454%	2,379	-23.961%
2025-04-02	8.3250	8.5386	8.1000	8.1000	-2.677%	3,334	-29.630%
2025-03-28	8.3228	8.3228	8.3228	8.3228	+0.154%	599	-31.513%
2025-03-25	8.1500	8.3100	8.1270	8.3100	-0.539%	2,652	-31.408%
2025-03-24	8.5222	8.5500	8.1375	8.3550	-1.148%	4,520	-31.777%
2025-03-21	8.3729	8.4520	8.3500	8.4520	+1.222%	2,080	-32.560%
2025-03-20	8.3500	8.3500	8.3500	8.3500	+0.054%	249	-31.737%
2025-03-19	8.1000	8.3455	8.1000	8.3455	-0.471%	250	-31.700%
2025-03-17	8.5100	8.5500	8.3400	8.3850	-1.930%	2,440	-32.021%
2025-03-13	8.5614	8.5614	8.5500	8.5500	-2.564%	1,987	-33.333%
2025-03-12	8.3000	8.7750	8.1300	8.7750	0.000%	377	-35.043%
2025-03-07	8.7750	8.7750	8.7750	8.7750	+2.632%	882	-35.043%
2025-03-06	8.5500	8.5500	8.5500	8.5500	+0.352%	33	-33.333%
2025-03-03	8.2000	8.8582	8.2000	8.5200	-2.740%	383	-33.099%
2025-02-26	8.5500	8.7600	8.1000	8.7600	-3.842%	319	-34.932%
2025-02-24	8.9000	9.1100	8.6900	9.1100	+2.306%	1,326	-37.431%
2025-02-20	8.9900	8.9932	8.7850	8.9047	-0.949%	2,138	-35.989%
2025-02-19	8.9900	8.9900	8.9900	8.9900	+1.011%	107	-36.596%
2025-02-18	9.0869	9.0869	8.9000	8.9000	-2.358%	720	-35.955%
2025-02-13	9.1149	9.1149	9.1149	9.1149	+1.277%	177	-37.465%
2025-02-12	9.0000	9.0000	9.0000	9.0000	-0.001%	216	-36.667%
2025-02-11	9.0000	9.0001	9.0000	9.0001	-3.069%	676	-36.667%
2025-02-07	9.2851	9.2851	9.2851	9.2851	-0.694%	204	-38.611%
2025-02-06	9.0200	9.3500	9.0200	9.3500	-0.011%	624	-39.037%
2025-02-05	9.3510	9.3510	9.3510	9.3510	+3.670%	210	-39.044%
2025-02-04	9.0200	9.0200	9.0200	9.0200	0.000%	1,300	-36.807%
2025-02-03	9.0200	9.0200	9.0200	9.0200	-1.421%	846	-36.807%
2025-01-30	9.1500	9.1501	9.1500	9.1500	0.000%	998	-37.705%
2025-01-28	9.5000	9.5000	9.1500	9.1500	-1.647%	225	-37.705%
2025-01-27	9.3032	9.3032	9.3032	9.3032	+0.467%	482	-38.731%
2025-01-21	9.0600	9.2600	9.0200	9.2600	+0.434%	1,440	-38.445%
2025-01-17	9.2200	9.2200	9.2200	9.2200	+2.217%	255	-38.178%
2025-01-16	9.0200	9.0201	9.0200	9.0200	-0.879%	1,778	-36.807%
2025-01-10	9.1000	9.1000	9.1000	9.1000	+0.440%	40	-37.363%
2025-01-06	9.0601	9.0601	9.0601	9.0601	+0.445%	707	-37.087%
2024-12-31	9.0200	9.0200	9.0200	9.0200	-4.043%	702	-36.807%
2024-12-27	9.2996	9.4000	9.2996	9.4000	-4.858%	718	-39.362%
2024-12-26	9.0201	9.8800	9.0200	9.8800	+6.811%	4,105	-42.308%
2024-12-24	9.2500	9.2500	9.2500	9.2500	-1.129%	402	-38.378%
2024-12-20	9.3556	9.3556	9.3556	9.3556	+1.142%	102	-39.074%
2024-12-19	9.2500	9.2500	9.2500	9.2500	-0.538%	149	-38.378%
2024-12-17	9.0200	9.3000	9.0200	9.3000	-1.691%	614	-38.710%
2024-12-11	9.4600	9.4600	9.4600	9.4600	+0.638%	917	-39.746%
2024-12-10	9.0000	9.4000	9.0000	9.4000	+6.818%	2,358	-39.362%
2024-12-09	8.9000	9.0000	8.7700	8.8000	-2.762%	947	-35.227%
2024-12-05	9.1854	9.1854	9.0500	9.0500	-3.723%	746	-37.017%
2024-12-04	9.1246	9.4000	9.1246	9.4000	+0.661%	916	-39.362%
2024-12-03	9.3383	9.3383	9.2400	9.3383	-5.850%	3,370	-38.961%
2024-11-25	9.9185	9.9185	9.9185	9.9185	+13.483%	334	-42.532%
2024-11-21	9.7100	9.7100	8.7401	8.7401	-7.902%	530	-34.783%
2024-11-20	9.0750	9.5500	8.9000	9.4900	-4.187%	14,512	-39.937%
2024-11-19	9.9047	9.9047	9.9047	9.9047	-0.953%	1,654	-42.452%
2024-11-15	9.0601	10.0000	9.0601	10.0000	-0.498%	1,964	-43.000%
2024-11-14	10.2897	10.2897	10.0500	10.0500	-0.495%	1,896	-43.284%
2024-11-13	10.4000	10.4000	10.1000	10.1000	-3.442%	830	-43.564%
2024-11-12	10.5180	10.6900	10.3000	10.4600	-0.549%	3,820	-45.507%
2024-11-08	10.7000	10.7000	10.5177	10.5177	+0.156%	257	-45.806%
2024-11-05	10.5013	10.5013	10.5013	10.5013	+1.954%	114	-45.721%
2024-11-01	10.3300	10.3300	10.3000	10.3000	0.000%	2,044	-44.660%
2024-10-30	10.3000	10.3000	10.3000	10.3000	-1.057%	455	-44.660%
2024-10-29	10.4000	10.4100	10.4000	10.4100	-2.299%	712	-45.245%
2024-10-25	10.6550	10.6550	10.6550	10.6550	+1.864%	356	-46.504%
2024-10-24	10.6250	10.6250	10.4600	10.4600	+0.096%	755	-45.507%
2024-10-23	10.8400	10.8400	10.4500	10.4500	-3.758%	6,337	-45.455%
2024-10-22	10.6400	10.8580	10.3950	10.8580	+2.919%	3,461	-47.504%
2024-10-21	10.9900	10.9900	10.1500	10.5500	-4.955%	9,019	-45.972%
2024-10-18	11.4800	11.9600	10.7500	11.1000	-2.116%	14,763	-48.649%
2024-10-17	10.3500	11.3800	10.3500	11.3400	+11.286%	26,465	-49.735%
2024-10-16	8.0000	10.2500	7.8738	10.1900	+27.989%	38,996	-44.063%
2024-10-15	7.8800	7.9616	7.8800	7.9616	-0.231%	354	-28.406%
2024-10-14	7.7300	8.0000	7.6800	7.9800	-0.250%	5,406	-28.571%
2024-10-07	7.7000	8.0000	7.7000	8.0000	+4.167%	2,124	-28.750%
2024-10-04	7.6800	7.6800	7.6800	7.6800	-1.538%	330	-25.781%
2024-10-01	7.8000	7.8000	7.8000	7.8000	-0.128%	943	-26.923%
2024-09-27	7.8100	7.8500	7.8000	7.8100	-2.981%	1,205	-27.017%
2024-09-25	7.9501	8.0500	7.9501	8.0500	+3.205%	696	-29.193%
2024-09-23	7.8000	7.8000	7.8000	7.8000	-1.468%	240	-26.923%
2024-09-20	8.0000	8.0000	7.9162	7.9162	-2.145%	790	-27.996%
2024-09-18	7.9550	8.0897	7.9550	8.0897	+3.714%	1,816	-29.540%
2024-09-17	7.8800	7.8800	7.8000	7.8000	+1.695%	766	-26.923%
2024-09-13	7.8000	7.8500	7.6700	7.6700	+0.656%	2,098	-25.684%
2024-09-12	7.6200	7.6200	7.6200	7.6200	-4.631%	99	-25.197%
2024-09-11	7.8822	8.1000	7.6500	7.9900	+1.525%	7,950	-28.661%
2024-09-09	7.7700	7.8700	7.7700	7.8700	+1.286%	1,095	-27.573%
2024-09-06	7.8000	7.8000	7.7600	7.7701	-0.383%	1,180	-26.642%
2024-09-05	7.8000	7.8000	7.8000	7.8000	+0.645%	200	-26.923%
2024-09-03	7.7500	7.7500	7.7500	7.7500	-1.899%	366	-26.452%
2024-08-30	8.1299	8.1300	7.8000	7.9000	-2.469%	4,544	-27.848%
2024-08-22	8.0800	8.1000	8.0800	8.1000	-0.123%	326	-29.630%
2024-08-21	8.1100	8.1100	8.1100	8.1100	+0.247%	148	-29.716%
2024-08-20	8.0900	8.0900	8.0900	8.0900	-0.123%	102	-29.543%
2024-08-19	8.1000	8.1000	8.1000	8.1000	+1.887%	100	-29.630%
2024-08-12	7.9500	7.9500	7.9500	7.9500	+2.317%	200	-28.302%
2024-08-09	7.7800	7.9367	7.7700	7.7700	-2.571%	7,496	-26.641%
2024-08-08	7.9750	7.9750	7.9750	7.9750	-0.313%	217	-28.527%
2024-08-02	7.8300	8.0000	7.8202	8.0000	0.000%	711	-28.750%
2024-08-01	8.0000	8.0000	8.0000	8.0000	0.000%	102	-28.750%
2024-07-31	8.0000	8.0000	8.0000	8.0000	0.000%	102	-28.750%
2024-07-30	8.0000	8.0000	8.0000	8.0000	-1.720%	125	-28.750%
2024-07-29	8.1400	8.1400	8.1400	8.1400	+1.750%	103	-29.975%
2024-07-19	7.8850	8.0000	7.8850	8.0000	-1.235%	2,000	-28.750%
2024-07-18	8.1000	8.1000	8.1000	8.1000	-0.002%	1,087	-29.630%
2024-07-16	8.1500	8.1500	8.1002	8.1002	+0.002%	656	-29.631%
2024-07-12	8.1000	8.1000	8.1000	8.1000	0.000%	515	-29.630%
2024-07-11	8.1500	8.1500	8.1000	8.1000	-0.369%	1,124	-29.630%
2024-07-10	8.1300	8.1300	8.1300	8.1300	+0.370%	436	-29.889%
2024-07-09	8.1000	8.1000	8.1000	8.1000	+0.124%	848	-29.630%
2024-07-08	8.0295	8.1000	8.0000	8.0900	-0.123%	4,157	-29.543%
2024-07-05	8.1000	8.1000	8.1000	8.1000	-0.246%	110	-29.630%
2024-07-03	8.1200	8.1200	8.1200	8.1200	-0.123%	102	-29.803%
2024-06-24	8.1500	8.1500	8.1300	8.1300	+2.136%	1,001	-29.889%
2024-06-21	7.9600	7.9600	7.9600	7.9600	-0.562%	147	-28.392%
2024-06-17	8.0050	8.0050	8.0050	8.0050	+1.975%	116	-28.795%
2024-06-10	7.8500	7.8500	7.8500	7.8500	+0.622%	511	-27.389%
2024-06-05	7.8015	7.8015	7.8015	7.8015	-0.491%	1,190	-26.937%
2024-06-04	7.8400	7.8400	7.8400	7.8400	-1.107%	361	-27.296%
2024-06-03	7.9278	7.9278	7.9278	7.9278	+0.352%	185	-28.101%
2024-05-30	7.9000	7.9000	7.9000	7.9000	+0.637%	8,346	-27.848%
2024-05-29	7.8100	7.8800	7.8100	7.8500	0.000%	6,324	-27.389%
2024-05-28	7.8698	7.8698	7.8100	7.8500	+0.128%	8,742	-27.389%
2024-05-23	7.8400	7.8500	7.8100	7.8400	+0.901%	2,520	-27.296%
2024-05-22	7.9000	7.9000	7.7700	7.7700	-1.019%	931	-26.641%
2024-05-21	7.8500	7.8500	7.8500	7.8500	+0.770%	164	-27.389%
2024-05-20	7.7900	7.7900	7.7900	7.7900	-1.641%	121	-26.829%
2024-05-15	7.8159	7.9200	7.8000	7.9200	-0.999%	782	-28.030%
2024-05-14	7.9999	7.9999	7.9999	7.9999	+0.628%	100	-28.749%
2024-05-13	7.9700	7.9700	7.9500	7.9500	-0.251%	7,650	-28.302%
2024-05-10	7.9400	8.0000	7.9300	7.9700	+0.886%	9,039	-28.482%
2024-05-09	7.8900	7.9000	7.8900	7.9000	0.000%	1,795	-27.848%
2024-05-06	7.7897	7.9000	7.7897	7.9000	-0.504%	459	-27.848%
2024-05-03	7.9300	7.9400	7.9300	7.9400	+1.926%	457	-28.212%
2024-05-02	7.8200	7.8200	7.7900	7.7900	-0.256%	5,714	-26.829%
2024-05-01	7.8400	7.8400	7.8100	7.8100	-1.138%	856	-27.017%
2024-04-29	7.9300	7.9400	7.8700	7.8999	-0.630%	969	-27.847%
2024-04-26	7.9500	7.9500	7.9277	7.9500	-0.499%	1,817	-28.302%
2024-04-23	7.9999	7.9999	7.9899	7.9899	-0.126%	402	-28.660%
2024-04-22	8.0000	8.0000	7.9999	8.0000	-0.249%	12,105	-28.750%
2024-04-19	8.0200	8.0200	8.0200	8.0200	+0.250%	580	-28.928%
2024-04-18	8.0000	8.0000	8.0000	8.0000	+2.171%	725	-28.750%
2024-04-16	7.8600	7.8600	7.8300	7.8300	+0.256%	5,728	-27.203%
2024-04-15	7.9500	7.9600	7.8041	7.8100	-2.253%	9,470	-27.017%
2024-04-12	7.9750	7.9920	7.9750	7.9900	0.000%	806	-28.661%
2024-04-11	8.0000	8.0000	7.9501	7.9900	-0.125%	3,327	-28.661%
2024-04-10	8.0000	8.0000	7.9927	8.0000	0.000%	1,486	-28.750%
2024-04-09	8.0000	8.0000	7.9847	8.0000	0.000%	1,000	-28.750%
2024-04-08	8.0000	8.0000	7.9502	8.0000	-0.249%	8,150	-28.750%
2024-04-05	7.9837	8.0200	7.9750	8.0200	+0.250%	1,516	-28.928%
2024-04-04	8.0000	8.0000	7.9500	8.0000	0.000%	25,509	-28.750%
2024-04-03	7.9999	8.0000	7.9750	8.0000	+0.125%	4,667	-28.750%
2024-04-02	7.9900	8.0000	7.9800	7.9900	-0.124%	3,646	-28.661%
2024-04-01	8.3900	8.3900	7.9250	7.9999	-3.616%	7,154	-28.749%
2024-03-27	8.3000	8.3000	8.3000	8.3000	+2.469%	190	-31.325%
2024-03-26	8.2100	8.2100	8.1000	8.1000	-3.456%	1,017	-29.630%
2024-03-25	8.3600	8.3900	8.3600	8.3900	0.000%	1,003	-32.062%
2024-03-22	8.3900	8.3900	8.3800	8.3900	-0.118%	1,707	-32.062%
2024-03-21	8.3900	8.3999	8.3900	8.3999	+0.119%	573	-32.142%
2024-03-19	8.3899	8.3899	8.3899	8.3899	+1.327%	200	-32.061%
2024-03-13	8.3900	8.3900	8.2800	8.2800	+3.112%	414	-31.159%
2024-03-12	8.0301	8.0301	8.0301	8.0301	-3.946%	151	-29.017%
2024-03-11	8.3600	8.3600	8.3600	8.3600	+1.333%	212	-31.818%
2024-03-08	8.0000	8.2500	7.9335	8.2500	+4.101%	33,537	-30.909%
2024-03-07	7.9100	8.0000	7.8750	7.9250	-0.440%	4,150	-28.076%
2024-03-06	7.9614	8.0853	7.9000	7.9600	-0.500%	13,973	-28.392%
2024-03-05	8.0500	8.0500	7.9900	8.0000	-0.125%	2,699	-28.750%
2024-03-04	8.0100	8.0100	8.0100	8.0100	-0.249%	366	-28.839%
2024-03-01	8.0300	8.0300	8.0300	8.0300	+0.125%	459	-29.016%
2024-02-29	8.0200	8.0200	8.0200	8.0200	-0.249%	816	-28.928%
2024-02-28	8.1000	8.1000	8.0400	8.0400	-0.248%	776	-29.104%
2024-02-27	8.0900	8.0900	8.0600	8.0600	0.000%	2,838	-29.280%
2024-02-21	8.0600	8.0600	8.0600	8.0600	-1.103%	400	-29.280%
2024-02-13	8.1499	8.1499	8.1499	8.1499	-0.982%	114	-30.060%
2024-02-09	8.0700	8.4000	8.0700	8.2307	-2.940%	2,061	-30.747%
2024-02-06	8.4900	8.4900	8.4800	8.4800	-2.975%	207	-32.783%
2024-02-05	9.0000	9.0000	8.7400	8.7400	-4.176%	1,120	-34.783%
2024-02-02	9.1209	9.1209	9.1209	9.1209	-5.524%	205	-37.506%
2024-01-31	9.5515	9.6542	9.4500	9.6542	+2.161%	3,017	-40.958%
2024-01-26	9.4601	9.5365	9.4500	9.4500	-5.405%	3,667	-39.683%
2024-01-24	9.9900	9.9900	9.9900	9.9900	+1.325%	166	-42.943%
2024-01-23	9.9900	9.9900	9.8400	9.8594	-1.307%	2,699	-42.187%
2024-01-22	10.0000	10.0000	9.9900	9.9900	+0.100%	3,067	-42.943%
2024-01-18	9.9700	9.9800	9.9700	9.9800	-0.200%	302	-42.886%
2024-01-17	10.0000	10.0000	10.0000	10.0000	+0.003%	148	-43.000%
2024-01-12	9.9997	9.9997	9.9997	9.9997	+4.164%	110	-42.998%
2024-01-11	9.6000	9.6000	9.6000	9.6000	+1.053%	107	-40.625%
2024-01-08	9.5000	9.5000	9.5000	9.5000	-2.564%	121	-40.000%
2024-01-05	9.7500	9.7500	9.7500	9.7500	-2.500%	122	-41.538%
2024-01-04	10.0000	10.0000	10.0000	10.0000	0.000%	121	-43.000%
2024-01-03	10.0000	10.0000	10.0000	10.0000	+0.503%	368	-43.000%
2024-01-02	9.9500	9.9500	9.9500	9.9500	-0.500%	111	-42.714%
2023-12-28	10.0000	10.0000	10.0000	10.0000	+4.650%	200	-43.000%
2023-12-22	9.5557	9.5557	9.5557	9.5557	-7.941%	352	-40.350%
2023-12-20	10.3800	10.4100	10.3800	10.3800	0.000%	1,086	-45.087%
2023-12-19	10.3800	10.3800	10.3800	10.3800	+0.777%	189	-45.087%
2023-12-13	10.3000	10.3000	10.3000	10.3000	+1.478%	1,051	-44.660%
2023-12-12	10.1344	10.3500	10.1344	10.1500	-0.976%	3,203	-43.842%
2023-12-11	9.8800	10.2500	9.7900	10.2500	+14.525%	3,064	-44.390%
2023-11-30	8.9500	8.9500	8.9500	8.9500	-0.445%	211	-36.313%
2023-11-09	8.9600	8.9900	8.9600	8.9900	-0.111%	257	-36.596%
2023-11-07	9.0000	9.0000	9.0000	9.0000	-0.001%	142	-36.667%
2023-11-06	9.0001	9.0001	9.0001	9.0001	-5.262%	241	-36.667%
2023-11-03	9.5000	9.5000	9.5000	9.5000	0.000%	342	-40.000%
2023-11-02	9.4999	9.5000	9.3933	9.5000	+2.544%	6,167	-40.000%
2023-10-31	9.2500	9.2643	9.1250	9.2643	-0.544%	1,271	-38.473%
2023-10-30	9.3000	9.6000	9.3000	9.3150	-0.904%	2,301	-38.808%
2023-10-24	9.4000	9.4000	9.4000	9.4000	-0.212%	304	-39.362%
2023-10-19	10.4480	10.4480	9.4200	9.4200	+3.974%	245	-39.490%
2023-10-17	9.3400	9.3400	9.0000	9.0600	-14.367%	2,207	-37.086%
2023-10-16	10.5800	10.5800	10.5400	10.5800	+5.800%	2,274	-46.125%
2023-10-11	10.0000	10.0000	10.0000	10.0000	-0.100%	804	-43.000%
2023-10-09	10.0200	10.0200	10.0100	10.0100	-0.299%	635	-43.057%

.dark-mode .tl4yqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tl4yqc{ color: #333333; background-color: white; border: 2px solid #333333; }GYROGyrodyne, LLC Common Stockstock NASDAQ

GYRO
Gyrodyne, LLC Common Stock
stock NASDAQ