$3.96 0.00 (%) Gyrodyne Co of America Inc - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

Date Open High Low Close Volume
1/28/20153.963.963.963.960
1/27/20153.963.963.963.96700
1/26/20153.964.033.964.03610
1/23/20154.154.154.154.15181
1/22/20154.154.153.974.141,451
1/21/20154.034.134.034.132,271
1/20/20153.934.003.933.981,400
1/16/20153.924.103.923.981,412
1/15/20153.904.023.904.026,534
1/14/20153.853.933.853.9311,275
1/13/20153.903.993.903.902,573
1/12/20153.863.923.863.911,862
1/9/20154.014.014.014.01255
1/8/20153.863.963.863.87700
1/7/20153.863.953.863.951,430
1/6/20154.004.023.883.881,166
1/5/20154.034.034.034.03100
1/2/20154.134.154.104.123,400
12/31/20144.054.154.014.1016,237
12/30/20144.054.054.024.059,094
12/29/20144.024.094.024.067,817
12/26/20144.024.104.024.027,720
12/24/20144.024.144.024.142,500
12/23/20144.054.054.014.026,907
12/22/20143.984.083.984.017,747
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center