NasdaqCM - Delayed Quote USD

Gyrodyne, LLC (GYRO)

Compare
9.22
+0.20
+(2.22%)
At close: January 17 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.229.229.229.229.22300
Jan 16, 20259.029.029.029.029.021,800
Jan 15, 20259.069.069.069.069.06-
Jan 14, 20259.069.069.069.069.06-
Jan 13, 20259.069.069.069.069.06-
Jan 10, 20259.069.069.069.069.06-
Jan 8, 20259.069.069.069.069.06-
Jan 7, 20259.069.069.069.069.06-
Jan 6, 20259.069.069.069.069.06700
Jan 3, 20259.029.029.029.029.02-
Jan 2, 20259.029.029.029.029.02-
Dec 31, 20249.029.029.029.029.02700
Dec 30, 20249.409.409.409.409.40-
Dec 27, 20249.309.409.309.409.40700
Dec 26, 20249.029.889.029.889.884,100
Dec 24, 20249.259.259.259.259.25400
Dec 23, 20249.369.369.369.369.36-
Dec 20, 20249.369.369.369.369.36100
Dec 19, 20249.259.259.259.259.25100
Dec 18, 20249.309.309.309.309.30-
Dec 17, 20249.029.309.029.309.30600
Dec 16, 20249.469.469.469.469.46-
Dec 13, 20249.469.469.469.469.46-
Dec 12, 20249.469.469.469.469.46-
Dec 11, 20249.469.469.469.469.46900
Dec 10, 20249.009.409.009.409.402,400
Dec 9, 20248.909.008.778.808.80900
Dec 6, 20249.059.059.059.059.05-
Dec 5, 20249.199.199.059.059.05700
Dec 4, 20249.129.409.129.409.40900
Dec 3, 20249.349.349.249.349.343,400
Dec 2, 20249.929.929.929.929.92-
Nov 29, 20249.929.929.929.929.92-
Nov 27, 20249.929.929.929.929.92-
Nov 26, 20249.929.929.929.929.92-
Nov 25, 20249.929.929.929.929.92300
Nov 22, 20248.748.748.748.748.74-
Nov 21, 20249.719.718.748.748.74500
Nov 20, 20249.079.558.909.499.4914,500
Nov 19, 20249.909.909.909.909.901,700
Nov 18, 202410.0010.0010.0010.0010.00-
Nov 15, 20249.0610.009.0610.0010.002,000
Nov 14, 202410.2910.2910.0510.0510.051,900
Nov 13, 202410.4010.4010.1010.1010.10800
Nov 12, 202410.5210.6910.3010.4610.463,800
Nov 11, 202410.5210.5210.5210.5210.52-
Nov 8, 202410.7010.7010.5210.5210.52300
Nov 7, 202410.5010.5010.5010.5010.50-
Nov 6, 202410.5010.5010.5010.5010.50-
Nov 5, 202410.5010.5010.5010.5010.50100
Nov 4, 202410.3010.3010.3010.3010.30-
Nov 1, 202410.3310.3310.3010.3010.302,000
Oct 31, 202410.3010.3010.3010.3010.30-
Oct 30, 202410.3010.3010.3010.3010.30500
Oct 29, 202410.4010.4110.4010.4110.41700
Oct 28, 202410.6610.6610.6610.6610.66-
Oct 25, 202410.6610.6610.6610.6610.66400
Oct 24, 202410.6310.6310.4610.4610.46800
Oct 23, 202410.8410.8410.4510.4510.456,300
Oct 22, 202410.6410.8610.4010.8610.863,500
Oct 21, 202410.9910.9910.1510.5510.559,000
Oct 18, 202411.4811.9610.7511.1011.1014,800
Oct 17, 202410.3511.3810.3511.3411.3426,500
Oct 16, 20248.0010.257.8710.1910.1939,000
Oct 15, 20247.887.967.887.967.96400
Oct 14, 20247.738.007.687.987.985,400
Oct 11, 20248.008.008.008.008.00-
Oct 10, 20248.008.008.008.008.00-
Oct 9, 20248.008.008.008.008.00-
Oct 8, 20248.008.008.008.008.00-
Oct 7, 20247.708.007.708.008.002,100
Oct 4, 20247.687.687.687.687.68300
Oct 3, 20247.807.807.807.807.80-
Oct 2, 20247.807.807.807.807.80-
Oct 1, 20247.807.807.807.807.80900
Sep 30, 20247.817.817.817.817.81-
Sep 27, 20247.817.857.807.817.811,200
Sep 26, 20248.058.058.058.058.05-
Sep 25, 20247.958.057.958.058.05700
Sep 24, 20247.807.807.807.807.80-
Sep 23, 20247.807.807.807.807.80200
Sep 20, 20248.008.007.927.927.92800
Sep 19, 20248.098.098.098.098.09-
Sep 18, 20247.968.097.968.098.091,800
Sep 17, 20247.887.887.807.807.80800
Sep 16, 20247.677.677.677.677.67-
Sep 13, 20247.807.857.677.677.672,100
Sep 12, 20247.997.997.997.997.99400
Sep 11, 20247.888.107.657.997.998,000
Sep 10, 20247.877.877.877.877.87500
Sep 9, 20247.777.877.777.877.871,100
Sep 6, 20247.807.807.767.777.771,200
Sep 5, 20247.807.807.807.807.80200
Sep 4, 20247.757.757.757.757.75-
Sep 3, 20247.757.757.757.757.75400
Aug 30, 20248.138.137.807.907.904,500
Aug 29, 20248.108.108.108.108.10-
Aug 28, 20248.108.108.108.108.10-
Aug 27, 20248.108.108.108.108.10-
Aug 26, 20248.108.108.108.108.10-
Aug 23, 20248.108.108.108.108.10-
Aug 22, 20248.088.108.088.108.10300
Aug 21, 20248.118.118.118.118.11100
Aug 20, 20248.098.098.098.098.09100
Aug 19, 20248.108.108.108.108.10100
Aug 16, 20247.957.957.957.957.95100
Aug 15, 20247.957.957.957.957.95-
Aug 14, 20247.957.957.957.957.95-
Aug 13, 20247.957.957.957.957.95-
Aug 12, 20247.957.957.957.957.95200
Aug 9, 20247.787.947.777.777.777,500
Aug 8, 20247.987.987.987.987.98200
Aug 7, 20248.008.008.008.008.00-
Aug 6, 20248.008.008.008.008.00-
Aug 5, 20248.008.008.008.008.00-
Aug 2, 20247.838.007.828.008.00700
Aug 1, 20248.008.008.008.008.00100
Jul 31, 20248.008.008.008.008.00100
Jul 30, 20248.008.008.008.008.00100
Jul 29, 20248.148.148.148.148.14100
Jul 26, 20248.008.008.008.008.00-
Jul 25, 20248.008.008.008.008.00-
Jul 24, 20248.008.008.008.008.00-
Jul 23, 20248.008.008.008.008.00-
Jul 22, 20248.008.008.008.008.00-
Jul 19, 20247.898.007.898.008.002,000
Jul 18, 20248.108.108.108.108.101,100
Jul 17, 20248.108.108.108.108.10-
Jul 16, 20248.158.158.108.108.10700
Jul 15, 20248.108.108.108.108.10-
Jul 12, 20248.108.108.108.108.10500
Jul 11, 20248.158.158.108.108.101,100
Jul 10, 20248.138.138.138.138.13400
Jul 9, 20248.108.108.108.108.10800
Jul 8, 20248.038.108.008.098.094,200
Jul 5, 20248.108.108.108.108.10100
Jul 3, 20248.128.128.128.128.12100
Jul 2, 20248.138.138.138.138.13-
Jul 1, 20248.138.138.138.138.13-
Jun 28, 20248.138.138.138.138.13-
Jun 27, 20248.138.138.138.138.13-
Jun 26, 20248.138.138.138.138.13-
Jun 25, 20248.138.138.138.138.13-
Jun 24, 20248.158.158.138.138.131,000
Jun 21, 20247.967.967.967.967.96100
Jun 20, 20248.018.018.018.018.01-
Jun 18, 20248.018.018.018.018.01-
Jun 17, 20248.018.018.018.018.01100
Jun 14, 20247.857.857.857.857.85-
Jun 13, 20247.857.857.857.857.85-
Jun 12, 20247.857.857.857.857.85-
Jun 11, 20247.857.857.857.857.85-
Jun 10, 20247.857.857.857.857.85500
Jun 7, 20247.807.807.807.807.80300
Jun 6, 20247.807.807.807.807.80-
Jun 5, 20247.807.807.807.807.801,200
Jun 4, 20247.847.847.847.847.84400
Jun 3, 20247.937.937.937.937.93200
May 31, 20247.907.907.907.907.90-
May 30, 20247.907.907.907.907.908,300
May 29, 20247.817.887.817.857.856,300
May 28, 20247.877.877.817.857.858,700
May 24, 20247.847.847.847.847.84-
May 23, 20247.847.857.817.847.842,500
May 22, 20247.907.907.777.777.77900
May 21, 20247.857.857.857.857.85200
May 20, 20247.797.797.797.797.79100
May 17, 20247.927.927.927.927.92-
May 16, 20247.927.927.927.927.92-
May 15, 20247.827.927.807.927.92800
May 14, 20248.008.008.008.008.00100
May 13, 20247.977.977.957.957.957,700
May 10, 20247.948.007.937.977.979,000
May 9, 20247.897.907.897.907.901,800
May 8, 20247.907.907.907.907.90-
May 7, 20247.907.907.907.907.90-
May 6, 20247.797.907.797.907.90500
May 3, 20247.937.947.937.947.94500
May 2, 20247.827.827.797.797.795,700
May 1, 20247.847.847.817.817.81900
Apr 30, 20247.907.907.907.907.90-
Apr 29, 20247.937.947.877.907.901,000
Apr 26, 20247.957.957.937.957.951,800
Apr 25, 20247.997.997.997.997.99-
Apr 24, 20247.997.997.997.997.99-
Apr 23, 20248.008.007.997.997.99400
Apr 22, 20248.008.008.008.008.0012,100
Apr 19, 20248.028.028.028.028.02600
Apr 18, 20248.008.008.008.008.00700
Apr 17, 20247.837.837.837.837.83-
Apr 16, 20247.867.867.837.837.835,700
Apr 15, 20247.957.967.807.817.819,500
Apr 12, 20247.987.997.987.997.99800
Apr 11, 20248.008.007.957.997.993,300
Apr 10, 20248.008.007.998.008.001,500
Apr 9, 20248.008.007.988.008.001,000
Apr 8, 20248.008.007.958.008.008,200
Apr 5, 20247.988.027.988.028.021,500
Apr 4, 20248.008.007.958.008.0025,500
Apr 3, 20248.008.007.988.008.004,700
Apr 2, 20247.998.007.987.997.993,600
Apr 1, 20248.398.397.938.008.007,200
Mar 28, 20248.308.308.308.308.30-
Mar 27, 20248.308.308.308.308.30200
Mar 26, 20248.218.218.108.108.101,000
Mar 25, 20248.368.398.368.398.391,000
Mar 22, 20248.398.398.388.398.391,700
Mar 21, 20248.398.408.398.408.40600
Mar 20, 20248.398.398.398.398.39-
Mar 19, 20248.398.398.398.398.39200
Mar 18, 20248.288.288.288.288.28100
Mar 15, 20248.288.288.288.288.28-
Mar 14, 20248.288.288.288.288.28-
Mar 13, 20248.398.398.288.288.28400
Mar 12, 20248.038.038.038.038.03200
Mar 11, 20248.368.368.368.368.36200
Mar 8, 20248.008.257.938.258.2533,500
Mar 7, 20247.918.007.887.937.934,200
Mar 6, 20247.968.097.907.967.9614,000
Mar 5, 20248.058.057.998.008.002,700
Mar 4, 20248.018.018.018.018.01400
Mar 1, 20248.038.038.038.038.03500
Feb 29, 20248.028.028.028.028.02800
Feb 28, 20248.108.108.048.048.04800
Feb 27, 20248.098.098.068.068.062,800
Feb 26, 20248.068.068.068.068.06100
Feb 23, 20248.068.068.068.068.06100
Feb 22, 20248.068.068.068.068.06-
Feb 21, 20248.068.068.068.068.06400
Feb 20, 20248.158.158.158.158.15100
Feb 16, 20248.158.158.158.158.15-
Feb 15, 20248.158.158.158.158.151,000
Feb 14, 20248.158.158.158.158.15-
Feb 13, 20248.158.158.158.158.15100
Feb 12, 20248.238.238.238.238.23-
Feb 9, 20248.078.408.078.238.232,100
Feb 8, 20248.488.488.488.488.48-
Feb 7, 20248.488.488.488.488.48-
Feb 6, 20248.498.498.488.488.48200
Feb 5, 20249.009.008.748.748.741,100
Feb 2, 20249.129.129.129.129.12200
Feb 1, 20249.659.659.659.659.65-
Jan 31, 20249.559.659.459.659.653,000
Jan 30, 20249.459.459.459.459.45-
Jan 29, 20249.459.459.459.459.45-
Jan 26, 20249.469.549.459.459.453,700
Jan 25, 20249.999.999.999.999.99-
Jan 24, 20249.999.999.999.999.99200
Jan 23, 20249.999.999.849.869.862,700
Jan 22, 202410.0010.009.999.999.993,100
Jan 19, 20249.989.989.989.989.98-
Jan 18, 20249.979.989.979.989.98300

Related Tickers

MAYS J.W. Mays, Inc.
44.00
-6.30%
 
STHO Star Holdings
9.03
-0.11%
 
NYC American Strategic Investment Co.
8.80
+0.04%
 
SRG Seritage Growth Properties
3.9300
+0.51%
 
DOUG Douglas Elliman Inc.
1.7900
0.00%
 
HASI HA Sustainable Infrastructure Capital, Inc.
27.92
-0.85%
 
XHG XChange TEC.INC
1.1400
+23.91%