Gyrodyne Co of America Inc $5.06

up +0.07


29/8/2014 03:57 PM  |  NASDAQ : GYRO  
Industries : Real Estate / Reit - Office
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

Date Open High Low Close Volume
8/29/20144.965.064.965.06990
8/28/20144.965.134.964.995,471
8/27/20145.005.025.005.022,918
8/26/20145.005.004.985.004,533
8/25/20145.065.064.985.003,016
8/22/20145.015.015.005.001,900
8/21/20145.055.054.964.985,976
8/20/20145.015.085.015.07300
8/19/20145.055.134.955.093,211
8/18/20145.045.044.994.997,717
8/15/20145.045.155.045.097,089
8/14/20145.055.155.035.154,632
8/13/20145.065.195.005.0374,275
8/12/20145.055.165.025.1629,765
8/11/20145.205.205.005.024,841
8/8/20145.055.055.055.051,930
8/7/20144.964.974.964.97705
8/6/20144.985.104.954.956,838
8/5/20145.085.134.975.114,521
8/4/20144.995.064.965.065,430
8/1/20145.005.024.974.971,627
7/31/20145.135.135.055.061,722
7/30/20145.115.125.105.114,023
7/29/20145.155.155.105.113,692
7/28/20145.105.125.105.104,057
7/25/20145.095.155.005.1012,565
7/24/20145.005.155.005.0023,625
7/23/20145.005.144.965.02126,137
7/22/20145.055.195.055.1931,889
7/21/20145.055.175.005.0535,013
7/18/20144.995.294.985.114,290
7/17/20145.005.064.955.0113,603
7/16/20145.005.055.005.033,469
7/15/20145.305.304.955.085,603
7/14/20145.065.095.025.031,589
7/11/20144.915.044.915.036,681
7/10/20144.905.044.874.897,809
7/9/20145.015.055.015.0517,327
7/8/20145.125.124.625.0828,793
7/7/20145.155.175.115.161,672
7/3/20145.055.255.055.114,741
7/2/20145.055.175.035.116,153
7/1/20145.135.195.115.117,352
6/30/20145.185.305.125.136,499
6/27/20145.145.165.125.1215,556
6/26/20145.305.305.135.231,984
6/25/20145.225.285.225.28250
6/24/20145.225.245.125.196,121
6/23/20145.315.315.115.173,882
6/20/20145.135.305.105.3010,590
6/19/20145.255.255.135.14643
6/18/20145.275.275.135.203,170
6/17/20145.275.425.115.113,778
6/16/20145.165.205.105.102,498
6/13/20145.105.145.105.14261
6/12/20145.275.284.975.1013,270
6/11/20145.345.345.345.3427
6/10/20145.535.555.345.344,188
6/9/20145.485.595.255.256,856
6/6/20145.275.445.275.362,987
6/5/20145.275.315.215.2410,183
6/4/20145.145.165.125.165,305
6/3/20145.175.295.105.115,833
6/2/20145.185.435.105.1013,360
5/30/20145.195.195.065.071,015
5/29/20145.085.175.005.104,945
5/28/20145.065.075.065.072,075
5/27/20145.065.065.065.061,609
5/23/20145.065.105.005.0712,715
5/22/20145.055.085.055.071,420
5/21/20145.095.155.045.123,555
5/20/20145.075.085.055.051,580
5/19/20145.105.145.105.102,806
5/16/20145.055.155.055.1521,544
5/15/20145.205.205.055.07809
5/14/20145.075.255.045.0913,360
5/13/20145.055.255.055.0736,698
5/12/20145.055.155.045.0416,181
5/9/20145.135.155.045.1210,945
5/8/20145.055.255.055.1217,777
5/7/20145.185.195.045.0414,915
5/6/20145.355.355.175.1926,559
5/5/20145.405.495.355.369,454
5/2/20145.615.615.335.3613,922
5/1/20145.555.695.515.697,796
4/30/20145.675.675.555.552,149
4/29/20145.675.675.515.5110,020
4/28/20145.615.715.585.6019,123
4/25/20145.605.615.565.572,810
4/24/20145.705.715.605.604,023
4/23/20145.745.745.635.651,001
4/22/20145.705.745.655.747,947
4/21/20145.585.755.585.754,367
4/17/20145.815.815.605.6011,968
4/16/20145.815.815.815.812,308
4/15/20145.905.905.815.818,750
4/14/20145.915.915.805.8219,206
4/11/20145.955.995.915.9115,412
4/10/20145.916.005.915.917,280
4/9/20145.956.065.955.9511,927
Trading Center