$2.97 -0.02 (%) Gyrodyne Co of America Inc - NASDAQ

Jul. 1, 2015 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

Date Open High Low Close Volume
6/30/20152.953.002.952.999,037
6/29/20153.003.002.862.9217,739
6/26/20153.013.033.003.0132,074
6/25/20153.003.083.003.0551,846
6/24/20153.053.053.043.053,176
6/23/20152.953.012.953.019,381
6/22/20152.863.002.862.9512,947
6/19/20152.952.952.852.863,071
6/18/20152.882.922.802.8525,578
6/17/20152.872.882.852.8527,818
6/16/20152.902.902.852.8711,950
6/15/20152.852.902.852.8520,849
6/12/20152.912.942.862.8611,356
6/11/20153.063.062.832.9542,417
6/10/20153.013.033.013.0125,999
6/9/20153.043.043.013.0119,282
6/8/20153.053.053.013.0125,460
6/5/20153.033.083.033.05496
6/4/20153.033.033.023.031,707
6/3/20153.013.033.013.015,834
6/2/20153.023.023.023.022,270
6/1/20153.023.063.013.034,682
5/29/20153.093.093.023.0518,842
5/28/20153.023.103.023.044,254
5/27/20153.063.063.003.0240,720
5/26/20153.003.093.003.095,426
5/22/20153.043.063.043.06404
5/21/20153.073.073.053.05700
5/20/20153.053.123.003.1212,080
5/19/20153.103.133.053.125,231
5/18/20153.173.173.103.119,230
5/15/20153.103.103.103.101,300
5/14/20153.103.103.103.104,100
5/13/20153.103.123.103.103,291
5/12/20153.113.193.003.0712,401
5/11/20153.253.253.143.177,074
5/8/20153.313.313.233.233,637
5/7/20153.323.453.303.3014,443
5/6/20153.323.453.323.334,352
5/5/20153.583.583.253.2826,265
5/4/20153.903.933.563.65155,773
5/1/20154.924.954.754.8926,107
4/30/20154.654.924.654.9231,522
4/29/20154.744.744.434.5512,335
4/28/20154.454.554.154.37127,682
4/27/20154.254.254.254.250
4/24/20154.374.374.254.251,087
4/23/20154.354.374.354.37613
4/22/20154.504.504.504.50120
4/21/20154.504.504.404.401,451
4/20/20154.364.454.364.44572
4/17/20154.494.494.384.48500
4/16/20154.504.504.504.50770
4/15/20154.454.504.454.506,120
4/14/20154.504.504.504.500
4/13/20154.284.504.284.502,250
4/10/20154.204.204.204.20590
4/9/20154.354.354.204.206,091
4/8/20154.404.414.404.402,209
4/7/20154.504.504.354.353,013
4/6/20154.404.404.404.4060
4/2/20154.114.534.114.4012,427
4/1/20154.064.104.064.101,700
3/31/20154.034.034.034.03100
3/30/20154.104.124.104.106,425
3/27/20154.094.124.094.106,757
3/26/20154.044.044.044.040
3/25/20154.044.044.044.04100
3/24/20154.054.104.054.082,937
3/23/20153.994.043.994.041,200
3/20/20154.074.074.044.04600
3/19/20154.084.114.084.11390
3/18/20154.054.124.054.084,400
3/17/20154.034.094.034.043,102
3/16/20154.014.104.014.104,470
3/13/20154.054.094.054.0613,144
3/12/20154.154.154.004.0613,973
3/11/20154.104.184.054.0532,243
3/10/20153.984.103.854.0937,595
3/9/20153.993.993.903.9118,035
3/6/20153.903.943.903.903,791
3/5/20153.903.903.903.901,720
3/4/20153.923.923.923.92584
3/3/20153.873.873.873.87216
3/2/20153.873.873.873.87100
2/27/20153.983.993.893.89600
2/26/20153.863.893.863.891,741
2/25/20153.914.013.803.9514,653
2/24/20153.873.873.853.85450
2/23/20153.883.883.883.88100
2/20/20153.943.943.943.940
2/19/20154.204.203.943.942,279
2/18/20153.834.023.824.021,976
2/17/20153.863.863.843.854,227
2/13/20154.004.004.004.000
2/12/20153.874.003.824.002,562
2/11/20153.873.933.863.931,269
2/10/20154.144.143.823.82700
2/9/20153.944.113.943.97575
2/6/20154.114.153.813.813,813
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!