$31.33 +1.63 (%) Gyrodyne LLC - NASDAQ

May. 27, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

Date Open High Low Close Volume
5/27/201630.2531.5030.0031.3343,598
5/26/201628.6129.9928.5129.7027,643
5/25/201628.0328.0328.0328.030
5/24/201628.0328.0328.0328.030
5/23/201628.0328.0328.0328.03140
5/20/201628.0128.2228.0028.22943
5/19/201628.0128.2228.0128.221,271
5/18/201628.0728.0728.0228.02289
5/17/201628.0228.2728.0228.27441
5/16/201628.1028.4628.0028.45990
5/13/201627.7828.0127.7828.002,629
5/12/201627.7528.0027.7528.002,637
5/11/201627.6527.9927.6527.99756
5/10/201628.0228.1028.0028.103,070
5/9/201628.2528.4228.0028.235,268
5/6/201627.9428.0027.8827.883,619
5/5/201627.8027.8027.8027.8042
5/4/201627.7127.8227.7027.801,981
5/3/201627.8027.8027.8027.801,029
5/2/201627.7527.7527.7527.75112
4/29/201627.6027.7527.6027.751,429
4/28/201627.7127.7127.7127.716
4/27/201627.7127.7127.7127.7149
4/26/201627.7127.7127.7127.71208
4/25/201627.5827.5827.5827.58123
4/22/201627.5827.5827.5827.58214
4/21/201627.5327.5327.5027.50706
4/20/201627.7027.7027.7027.700
4/19/201627.9627.9627.7027.70652
4/18/201628.0028.0028.0028.000
4/15/201628.0028.0028.0028.000
4/14/201628.0028.0027.9928.001,272
4/13/201627.5027.6327.5027.63818
4/12/201627.6427.6427.6427.644
4/11/201627.6427.6427.6427.64128
4/8/201627.6427.6427.6427.640
4/7/201627.6427.6427.6427.64234
4/6/201627.6427.6427.6427.640
4/5/201627.6427.6427.6427.64426
4/4/201627.5028.4027.5027.751,834
4/1/201627.5027.5027.4027.501,529
3/31/201628.5728.5726.9526.9514,162
3/30/201628.5728.5728.5728.57513
3/29/201628.9928.9928.9928.99234
3/28/201628.5928.9928.5928.99400
3/24/201628.6228.6228.6228.620
3/23/201628.6228.6228.6228.6213
3/22/201628.6128.6228.6128.62839
3/21/201628.8029.0028.8029.003,874
3/18/201628.9928.9928.9928.990
3/17/201628.5028.9928.4428.991,051
3/16/201628.5628.5628.5628.56100
3/15/201628.4428.4428.4428.44180
3/14/201628.4628.5328.4528.53536
3/11/201628.4728.7928.4428.44815
3/10/201628.5728.5728.5728.57222
3/9/201628.6428.6528.6328.65845
3/8/201628.4528.4528.4528.45255
3/7/201628.5328.5328.5328.53293
3/4/201628.9729.3628.4428.706,536
3/3/201628.6028.6028.6028.6073
3/2/201628.6028.6028.4828.603,676
3/1/201628.9728.9728.6828.681,253
2/29/201628.9628.9628.9628.96210
2/26/201628.6528.6528.6528.65131
2/25/201628.6528.6528.6528.65886
2/24/201628.8428.8828.7728.776,852
2/23/201628.6328.6728.6228.671,600
2/22/201628.8428.8728.6028.675,427
2/19/201628.4728.4728.4728.47209
2/18/201628.5028.6927.7828.691,876
2/17/201627.5728.5827.5028.302,767
2/16/201627.3829.3627.3828.044,514
2/12/201626.3526.9926.2426.9919,790
2/11/201626.0826.3326.0026.202,872
2/10/201626.2226.2226.2226.22343
2/9/201626.2326.2326.2226.22564
2/8/201626.2326.6026.2226.22744
2/5/201626.3326.3326.3326.330
2/4/201626.3326.3326.3326.331,137
2/3/201626.3726.3726.3226.322,396
2/2/201626.5326.5326.5326.53178
2/1/201626.5326.5326.5326.53138
1/29/201626.8526.8626.5326.53664
1/28/201626.7426.7426.7426.7432
1/27/201626.7426.7426.7426.740
1/26/201626.8026.8026.7426.74576
1/25/201626.2126.8826.2126.22445
1/22/201626.1726.1726.1726.17325
1/21/201626.1626.7026.1626.70493
1/20/201626.7926.8926.5026.841,494
1/19/201626.4026.8026.2026.734,556
1/15/201626.1426.7126.1426.70984
1/14/201626.0026.8426.0026.84950
1/13/201626.7626.8026.1526.392,429
1/12/201626.7526.7526.2526.5149,776
1/11/201626.7526.7526.7526.7552
1/8/201626.2526.7526.2526.751,013
1/7/201626.3526.6026.2726.505,566
1/6/201625.4026.7225.3926.577,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center