$4.70 +0.10 (%) Gyrodyne Co of America Inc - NASDAQ

Oct. 21, 2014 | 09:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center