$2.85 -0.04 (%) Gyrodyne Co of America Inc - NASDAQ

Jul. 31, 2015 | 11:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

Date Open High Low Close Volume
7/31/20152.882.882.852.852,519
7/30/20152.852.902.852.8929,779
7/29/20152.862.872.852.869,972
7/28/20152.882.902.882.8911,802
7/27/20152.852.892.852.8915,905
7/24/20152.882.902.852.903,738
7/23/20152.912.912.882.882,100
7/22/20152.882.942.882.942,440
7/21/20152.892.912.882.884,799
7/20/20152.922.922.882.8814,524
7/17/20152.902.902.882.885,998
7/16/20152.962.972.882.8912,738
7/15/20152.942.982.872.8879,688
7/14/20152.903.022.892.95126,774
7/13/20152.902.942.882.948,674
7/10/20152.922.942.882.923,003
7/9/20152.892.932.892.901,014
7/8/20152.922.932.872.8716,098
7/7/20152.892.942.882.9232,577
7/6/20152.902.902.852.897,651
7/2/20152.972.992.892.92101,292
7/1/20153.003.002.952.9545,332
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
  • Showing 1-100 of 1,259 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!