Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gyrodyne Llc (NQ: GYRO )

7.920 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 15, 2024 7.920 45 -0.08(-1.00%)
May 14, 2024 8.000 8.000 8.000 8.000 100 +0.05(+0.63%)
May 13, 2024 7.970 7.970 7.950 7.950 7,650 -0.02(-0.25%)
May 10, 2024 7.940 8.000 7.930 7.970 9,039 +0.07(+0.89%)
May 09, 2024 7.890 7.900 7.890 7.900 1,795 +0.00(+0.00%)
May 06, 2024 7.900 2 -0.04(-0.50%)
May 03, 2024 7.930 7.940 7.930 7.940 457 +0.15(+1.93%)
May 02, 2024 7.820 7.820 7.790 7.790 5,714 -0.02(-0.26%)
May 01, 2024 7.840 7.840 7.810 7.810 856 -0.09(-1.14%)
Apr 29, 2024 7.900 22 -0.05(-0.63%)
Apr 26, 2024 7.950 7.950 7.928 7.950 1,817 -0.04(-0.50%)
Apr 23, 2024 7.990 0 -0.01(-0.13%)
Apr 22, 2024 8.000 8.000 8.000 8.000 12,105 -0.02(-0.25%)
Apr 19, 2024 8.020 8.020 8.020 8.020 580 +0.02(+0.25%)
Apr 18, 2024 8.000 8.000 8.000 8.000 725 +0.17(+2.17%)
Apr 16, 2024 7.830 0 +0.02(+0.26%)
Apr 15, 2024 7.950 7.960 7.804 7.810 9,470 -0.18(-2.25%)
Apr 12, 2024 7.975 7.992 7.975 7.990 806 +0.00(+0.00%)
Apr 11, 2024 8.000 8.000 7.950 7.990 3,327 -0.01(-0.12%)
Apr 10, 2024 8.000 8.000 7.993 8.000 1,486 +0.00(+0.00%)
Apr 09, 2024 8.000 8.000 7.985 8.000 1,000 +0.00(+0.00%)
Apr 08, 2024 8.000 8.000 7.950 8.000 8,150 -0.02(-0.25%)
Apr 05, 2024 7.984 8.020 7.975 8.020 1,516 +0.02(+0.25%)
Apr 04, 2024 8.000 8.000 7.950 8.000 25,509 +0.00(+0.00%)
Apr 03, 2024 8.000 8.000 7.975 8.000 4,667 +0.01(+0.13%)
Apr 02, 2024 7.990 8.000 7.980 7.990 3,646 -0.01(-0.12%)
Apr 01, 2024 8.390 8.390 7.925 8.000 7,154 -0.30(-3.62%)
Mar 27, 2024 8.300 0 +0.20(+2.47%)
Mar 26, 2024 8.210 8.210 8.100 8.100 1,017 -0.29(-3.46%)
Mar 25, 2024 8.360 8.390 8.360 8.390 1,003 +0.00(+0.00%)
Mar 22, 2024 8.390 8.390 8.380 8.390 1,707 -0.01(-0.12%)
Mar 21, 2024 8.390 8.400 8.390 8.400 573 +0.01(+0.12%)
Mar 19, 2024 8.390 0 +0.11(+1.33%)
Mar 13, 2024 8.280 5 +0.25(+3.11%)
Mar 12, 2024 8.030 8.030 8.030 8.030 151 -0.33(-3.95%)
Mar 11, 2024 8.360 8.360 8.360 8.360 212 +0.11(+1.33%)
Mar 08, 2024 8.000 8.250 7.934 8.250 33,537 +0.33(+4.10%)
Mar 07, 2024 7.910 8.000 7.875 7.925 4,150 -0.04(-0.44%)
Mar 06, 2024 7.961 8.085 7.900 7.960 13,973 -0.04(-0.50%)
Mar 05, 2024 8.050 8.050 7.990 8.000 2,699 -0.01(-0.12%)
Mar 04, 2024 8.010 8.010 8.010 8.010 366 -0.02(-0.25%)
Mar 01, 2024 8.030 8.030 8.030 8.030 459 +0.01(+0.12%)
Feb 29, 2024 8.020 8.020 8.020 8.020 816 -0.02(-0.25%)
Feb 28, 2024 8.100 8.100 8.040 8.040 776 -0.02(-0.25%)
Feb 27, 2024 8.090 8.090 8.060 8.060 2,838 +0.00(+0.00%)
Feb 21, 2024 8.060 79 -0.09(-1.10%)
Feb 13, 2024 8.150 38 -0.08(-0.98%)
Feb 09, 2024 8.231 19 -0.25(-2.94%)
Feb 06, 2024 8.480 65 -0.26(-2.97%)
Feb 05, 2024 9.000 9.000 8.740 8.740 1,120 -0.38(-4.18%)
Feb 02, 2024 9.121 9.121 9.121 9.121 205 -0.53(-5.52%)
Jan 31, 2024 9.654 2 +0.20(+2.16%)
Jan 26, 2024 9.450 2 -0.54(-5.41%)
Jan 24, 2024 9.990 125 +0.13(+1.32%)
Jan 23, 2024 9.990 9.990 9.840 9.859 2,699 -0.13(-1.31%)
Jan 22, 2024 10.00 10.00 9.990 9.990 3,067 +0.01(+0.10%)
Jan 18, 2024 9.980 2 -0.02(-0.20%)
Jan 17, 2024 10.00 10.00 10.00 10.00 148 +0.00(+0.00%)
Jan 12, 2024 10.000 28 +0.40(+4.16%)
Jan 11, 2024 9.600 9.600 9.600 9.600 107 +0.10(+1.05%)
Jan 08, 2024 9.500 192 -0.25(-2.56%)
Jan 05, 2024 9.750 9.750 9.750 9.750 122 -0.25(-2.50%)
Jan 04, 2024 10.00 10.00 10.00 10.00 120 +0.00(+0.00%)
Jan 03, 2024 10.00 10.00 10.00 10.00 368 +0.05(+0.50%)
Jan 02, 2024 9.950 9.950 9.950 9.950 111 -0.05(-0.50%)
Dec 28, 2023 10.00 0 +0.44(+4.65%)
Dec 22, 2023 9.556 2 -0.82(-7.94%)
Dec 20, 2023 10.38 2 +0.00(+0.00%)
Dec 19, 2023 10.38 10.38 10.38 10.38 189 +0.08(+0.78%)
Dec 13, 2023 10.30 7 +0.15(+1.48%)
Dec 12, 2023 10.13 10.35 10.13 10.15 3,203 -0.10(-0.98%)
Dec 11, 2023 9.880 10.25 9.790 10.25 3,064 +1.30(+14.53%)
Nov 30, 2023 8.950 16 -0.04(-0.44%)
Nov 09, 2023 8.990 20 -0.01(-0.11%)
Nov 07, 2023 9.000 31 -0.00(-0.00%)
Nov 06, 2023 9.000 9.000 9.000 9.000 241 -0.50(-5.26%)
Nov 03, 2023 9.500 9.500 9.500 9.500 342 +0.00(+0.00%)
Nov 02, 2023 9.500 9.500 9.393 9.500 6,167 +0.24(+2.54%)
Oct 31, 2023 9.264 0 -0.05(-0.54%)
Oct 30, 2023 9.300 9.600 9.300 9.315 2,301 -0.09(-0.90%)
Oct 24, 2023 9.400 5 -0.02(-0.21%)
Oct 19, 2023 9.420 5 +0.36(+3.97%)
Oct 17, 2023 9.060 20 -1.52(-14.37%)
Oct 16, 2023 10.58 10.58 10.54 10.58 2,274 +0.58(+5.80%)
Oct 11, 2023 10.00 22 -0.01(-0.10%)
Oct 09, 2023 10.01 38 -0.03(-0.30%)
Oct 06, 2023 10.25 10.25 10.04 10.04 417 -0.45(-4.29%)
Oct 03, 2023 10.49 100 +0.42(+4.17%)
Sep 27, 2023 10.07 48 -0.24(-2.33%)
Sep 26, 2023 10.31 10.31 10.31 10.31 102 +0.02(+0.19%)
Sep 25, 2023 10.29 10.29 10.29 10.29 143 +0.03(+0.29%)
Sep 22, 2023 10.26 10.26 10.26 10.26 102 -0.34(-3.21%)
Sep 13, 2023 10.60 5 +0.00(+0.00%)
Sep 06, 2023 10.60 57 -0.10(-0.93%)
Aug 30, 2023 10.70 45 +0.43(+4.16%)
Aug 29, 2023 10.62 10.62 10.00 10.27 1,445 -0.75(-6.79%)
Aug 21, 2023 11.02 74 +0.02(+0.19%)
Aug 17, 2023 11.00 18 +0.00(+0.00%)
Aug 15, 2023 11.00 50 -0.00(-0.00%)
Aug 11, 2023 11.00 0 +0.60(+5.77%)
Aug 04, 2023 10.40 0 -0.24(-2.26%)
Aug 03, 2023 11.00 11.00 10.64 10.64 851 +0.34(+3.30%)
Aug 02, 2023 10.32 10.32 10.30 10.30 459 +0.00(+0.00%)
Jul 31, 2023 10.30 8 +0.10(+0.98%)
Jul 24, 2023 10.20 7 -0.55(-5.12%)
Jul 19, 2023 10.75 10 +0.45(+4.37%)
Jul 12, 2023 10.30 2 -0.22(-2.09%)
Jul 11, 2023 10.41 10.52 10.41 10.52 825 +1.01(+10.62%)
Jul 10, 2023 9.510 9.510 9.510 9.510 225 -1.69(-15.09%)
Jun 28, 2023 11.20 6 +0.20(+1.82%)
Jun 27, 2023 11.10 11.20 11.00 11.00 1,053 +0.00(+0.00%)
Jun 26, 2023 10.76 11.00 10.75 11.00 1,185 +0.65(+6.28%)
Jun 22, 2023 10.35 134 -1.35(-11.54%)
Jun 21, 2023 11.69 11.70 11.65 11.70 1,153 +0.00(+0.00%)
Jun 20, 2023 9.760 12.66 9.760 11.70 3,373 +1.95(+20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.