Gyrodyne , LLC - Common Stock (GYRO)
9.2500
-0.2200 (-2.32%)
NASDAQ · Last Trade: Dec 18th, 12:11 AM EST
Historical Prices For Gyrodyne , LLC - Common Stock (GYRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 9.25 | 9.25 | 9.25 | 9.25 | 187 | 9.25 |
| 12/15/2025 | 9.26 | 0.00 | 9.47 | 9.47 | 112 | 9.47 |
| 12/12/2025 | 9.28 | 9.28 | 9.26 | 9.26 | 313 | 9.26 |
| 12/11/2025 | 9.30 | 9.30 | 9.25 | 9.30 | 5,682 | 9.30 |
| 12/09/2025 | 9.50 | 0.00 | 9.50 | 9.50 | 372 | 9.50 |
| 12/08/2025 | 9.47 | 9.50 | 9.47 | 9.50 | 3,276 | 9.50 |
| 12/05/2025 | 9.40 | 9.50 | 9.40 | 9.50 | 338 | 9.50 |
| 12/03/2025 | 9.50 | 0.00 | 9.50 | 9.50 | 303 | 9.50 |
| 12/02/2025 | 9.43 | 9.50 | 9.42 | 9.50 | 6,287 | 9.50 |
| 12/01/2025 | 9.50 | 9.50 | 9.50 | 9.50 | 328 | 9.50 |
| 11/28/2025 | 9.50 | 9.50 | 9.50 | 9.50 | 128 | 9.50 |
| 11/26/2025 | 9.50 | 9.57 | 9.45 | 9.57 | 2,841 | 9.57 |
| 11/25/2025 | 9.25 | 9.25 | 9.25 | 9.25 | 751 | 9.25 |
| 11/19/2025 | 9.58 | 0.00 | 9.58 | 9.39 | 576 | 9.39 |
| 11/14/2025 | 9.25 | 0.00 | 9.58 | 9.58 | 27 | 9.58 |
| 11/11/2025 | 9.60 | 0.00 | 9.60 | 9.25 | 57 | 9.25 |
| 11/07/2025 | 9.72 | 0.00 | 9.72 | 9.60 | 44 | 9.60 |
| 11/05/2025 | 9.79 | 0.00 | 9.79 | 9.72 | 3 | 9.72 |
| 11/04/2025 | 9.72 | 9.79 | 9.72 | 9.79 | 448 | 9.79 |
| 10/29/2025 | 9.61 | 0.00 | 10.01 | 10.01 | 111 | 10.01 |
| 10/28/2025 | 9.60 | 9.61 | 9.60 | 9.61 | 1,005 | 9.61 |
| 10/23/2025 | 10.05 | 0.00 | 10.05 | 9.90 | 912 | 9.90 |
| 10/21/2025 | 10.00 | 0.00 | 10.05 | 10.05 | 224 | 10.05 |
| 10/20/2025 | 9.95 | 10.16 | 9.95 | 10.00 | 1,593 | 10.00 |
| 10/17/2025 | 10.16 | 10.16 | 10.16 | 10.16 | 370 | 10.16 |
| 10/16/2025 | 10.10 | 10.10 | 10.10 | 10.10 | 545 | 10.10 |
| 10/10/2025 | 10.00 | 0.00 | 10.00 | 10.00 | 101 | 10.00 |
| 10/09/2025 | 9.94 | 10.00 | 9.94 | 10.00 | 756 | 10.00 |
| 10/08/2025 | 10.07 | 10.07 | 9.87 | 9.88 | 3,140 | 9.88 |
| 10/07/2025 | 10.10 | 10.10 | 10.00 | 10.00 | 830 | 10.00 |
| 10/03/2025 | 10.00 | 0.00 | 10.30 | 10.30 | 1,556 | 10.30 |
| 10/02/2025 | 10.00 | 10.85 | 9.91 | 10.00 | 2,394 | 10.00 |
| 10/01/2025 | 10.05 | 10.05 | 9.56 | 10.00 | 4,324 | 10.00 |
| 9/30/2025 | 10.10 | 10.39 | 9.65 | 10.01 | 5,101 | 10.01 |
| 9/29/2025 | 10.04 | 10.29 | 9.50 | 9.88 | 14,219 | 9.88 |
| 9/26/2025 | 9.89 | 10.72 | 9.85 | 10.71 | 95,556 | 10.71 |
| 9/25/2025 | 10.14 | 10.20 | 9.87 | 9.87 | 3,368 | 9.87 |
| 9/24/2025 | 9.70 | 9.95 | 9.70 | 9.80 | 2,986 | 9.80 |
| 9/23/2025 | 9.72 | 9.90 | 9.72 | 9.90 | 2,100 | 9.90 |
| 9/22/2025 | 9.80 | 9.80 | 9.62 | 9.63 | 1,504 | 9.63 |
| 9/19/2025 | 9.68 | 10.01 | 9.52 | 10.01 | 6,548 | 10.01 |
| 9/18/2025 | 10.15 | 10.15 | 10.10 | 10.10 | 1,429 | 10.10 |