$3.95 -0.17 (%) Gyrodyne Co of America Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

Date Open High Low Close Volume
12/19/20144.124.163.953.9522,971
12/18/20144.154.234.124.123,373
12/17/20144.154.254.154.185,019
12/16/20144.224.224.144.141,315
12/15/20144.124.144.124.1417,924
12/12/20144.124.164.124.161,965
12/11/20144.124.214.124.127,077
12/10/20144.164.204.104.1413,927
12/9/20144.124.194.104.1719,687
12/8/20144.124.124.104.121,832
12/5/20144.154.214.124.126,765
12/4/20144.164.214.124.1611,474
12/3/20144.154.224.144.222,800
12/2/20144.224.224.094.114,011
12/1/20144.274.354.094.097,816
11/28/20144.284.284.284.28300
11/26/20144.214.214.214.21876
11/25/20144.324.324.214.265,780
11/24/20144.464.464.284.3012,105
11/21/20144.244.394.244.272,250
11/20/20144.464.464.304.302,165
11/19/20144.244.444.244.271,238
11/18/20144.254.254.204.202,485
11/17/20144.134.484.134.48353
11/14/20144.254.584.254.58787
11/13/20144.454.574.454.57446
11/12/20144.364.504.324.393,579
11/11/20144.324.324.324.3237
11/10/20144.374.374.324.32661
11/7/20144.404.664.334.5419,366
11/6/20144.404.464.384.394,476
11/5/20144.514.514.384.406,631
11/4/20144.604.604.504.554,310
11/3/20144.674.674.634.631,679
10/31/20144.634.744.614.74663
10/30/20144.604.604.604.603,208
10/29/20144.644.644.604.60854
10/28/20144.564.894.564.631,871
10/27/20144.554.604.554.59731
10/24/20144.554.574.554.561,891
10/23/20144.594.634.554.566,614
10/22/20144.604.634.554.592,192
10/21/20144.704.704.624.621,656
10/20/20144.654.664.604.607,455
10/17/20144.674.924.674.671,768
10/16/20144.934.934.664.66253
10/15/20145.005.004.614.625,068
10/14/20144.844.844.614.771,826
10/13/20144.824.854.614.745,945
10/10/20144.844.874.824.822,301
10/9/20144.834.874.834.83658
10/8/20144.854.954.824.823,135
10/7/20144.834.904.824.901,773
10/6/20144.834.904.834.90298
10/3/20144.824.984.804.892,904
10/2/20144.765.204.765.204,400
10/1/20145.275.274.704.762,425
9/30/20144.824.994.754.991,861
9/29/20145.195.194.684.962,321
9/26/20145.035.045.035.047,463
9/25/20145.305.305.085.103,086
9/24/20145.105.305.105.157,367
9/23/20145.155.305.155.2512,210
9/22/20145.265.405.225.3512,488
9/19/20145.255.305.155.2912,683
9/18/20145.495.495.105.2317,410
9/17/20145.155.425.155.404,799
9/16/20145.335.335.065.308,719
9/15/20145.355.445.225.3515,676
9/12/20145.395.395.395.390
9/11/20145.505.505.285.391,349
9/10/20145.475.545.375.543,300
9/9/20145.375.585.375.4233,800
9/8/20145.265.415.135.4120,291
9/5/20145.255.395.135.341,000
9/4/20145.155.305.075.228,752
9/3/20145.055.205.055.2020,066
9/2/20145.115.125.065.125,515
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center