$3.89 -0.06 (%) Gyrodyne Co of America Inc - NASDAQ

Feb. 26, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

Date Open High Low Close Volume
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
2/5/20153.813.903.803.901,538
2/4/20153.824.003.824.00851
2/3/20153.903.923.803.803,430
2/2/20153.954.143.954.141,734
1/30/20153.964.143.964.141,170
1/29/20153.963.963.963.961,714
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center