Gyrodyne , LLC - Common Stock (GYRO)
10.16
+0.06 (0.59%)
NASDAQ · Last Trade: Oct 19th, 1:13 PM EDT
Historical Prices For Gyrodyne , LLC - Common Stock (GYRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/17/2025 | 10.32 | 10.32 | 10.10 | 10.20 | 2,495 | 10.20 |
| 9/16/2025 | 9.91 | 10.90 | 9.91 | 10.19 | 2,353 | 10.19 |
| 9/15/2025 | 10.05 | 10.08 | 9.90 | 9.96 | 7,847 | 9.96 |
| 9/12/2025 | 10.00 | 10.21 | 9.84 | 10.00 | 4,133 | 10.00 |
| 9/11/2025 | 9.10 | 10.00 | 9.03 | 9.87 | 5,019 | 9.87 |
| 9/10/2025 | 9.85 | 10.10 | 9.75 | 10.02 | 4,631 | 10.02 |
| 9/09/2025 | 10.10 | 10.28 | 9.46 | 10.00 | 30,866 | 10.00 |
| 9/08/2025 | 11.00 | 11.00 | 10.16 | 10.19 | 161,069 | 10.19 |
| 9/05/2025 | 10.20 | 10.99 | 10.20 | 10.70 | 10,684 | 10.70 |
| 9/04/2025 | 10.21 | 10.23 | 10.21 | 10.23 | 513 | 10.23 |
| 9/03/2025 | 10.20 | 10.20 | 10.20 | 10.20 | 1,320 | 10.20 |
| 9/02/2025 | 11.00 | 11.00 | 10.19 | 10.19 | 653 | 10.19 |
| 8/28/2025 | 10.67 | 0.00 | 10.67 | 10.25 | 0 | 10.25 |
| 8/22/2025 | 10.34 | 0.00 | 10.67 | 10.67 | 18 | 10.67 |
| 8/21/2025 | 10.70 | 10.70 | 10.34 | 10.34 | 4,455 | 10.34 |
| 8/20/2025 | 10.10 | 10.70 | 10.10 | 10.70 | 7,677 | 10.70 |
| 8/19/2025 | 10.74 | 10.74 | 10.74 | 10.74 | 3,884 | 10.74 |
| 8/18/2025 | 10.13 | 10.13 | 10.13 | 10.13 | 498 | 10.13 |
| 8/15/2025 | 10.32 | 10.53 | 10.00 | 10.00 | 1,854 | 10.00 |
| 8/14/2025 | 10.46 | 10.91 | 10.34 | 10.37 | 1,368 | 10.37 |
| 8/13/2025 | 10.33 | 10.33 | 10.33 | 10.33 | 305 | 10.33 |
| 8/12/2025 | 9.94 | 10.09 | 9.94 | 10.09 | 603 | 10.09 |
| 8/11/2025 | 9.94 | 10.15 | 9.84 | 10.15 | 8,138 | 10.15 |
| 8/07/2025 | 9.91 | 0.00 | 10.11 | 10.11 | 314 | 10.11 |
| 8/06/2025 | 10.40 | 10.40 | 9.76 | 9.91 | 1,694 | 9.91 |
| 8/05/2025 | 9.76 | 10.50 | 9.76 | 10.04 | 18,105 | 10.04 |
| 8/04/2025 | 11.92 | 12.00 | 10.45 | 10.65 | 115,373 | 10.65 |
| 8/01/2025 | 9.10 | 9.44 | 9.05 | 9.44 | 5,692 | 9.44 |
| 7/30/2025 | 8.51 | 0.00 | 8.57 | 8.57 | 0 | 8.57 |
| 7/29/2025 | 8.80 | 8.89 | 8.51 | 8.51 | 1,475 | 8.51 |
| 7/28/2025 | 8.96 | 8.96 | 8.96 | 8.96 | 437 | 8.96 |
| 7/23/2025 | 8.51 | 0.00 | 8.64 | 8.64 | 25 | 8.64 |
| 7/21/2025 | 8.52 | 0.00 | 8.52 | 8.51 | 77 | 8.51 |