$20.30 -0.03 (%) Gyrodyne LLC - NASDAQ

Jul. 29, 2016 | 12:27 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
7/28/201620.2620.3320.2520.331,676
7/27/201620.2520.4720.2520.471,351
7/26/201620.2720.4820.2520.252,185
7/25/201620.4320.4720.4320.47816
7/22/201620.2620.4920.2320.256,093
7/21/201620.2220.4320.2220.302,546
7/20/201620.4920.4920.2020.222,396
7/19/201620.3520.4920.2020.211,538
7/18/201619.9220.5019.9220.211,702
7/15/201620.0020.2219.8619.9717,085
7/14/201619.8619.9019.8519.901,378
7/13/201619.8519.9519.8519.951,187
7/12/201619.8019.9319.8019.865,646
7/11/201619.8519.8619.8519.851,782
7/8/201619.9119.9319.8819.881,638
7/7/201619.8519.9319.8519.884,602
7/6/201619.9019.9319.8819.932,273
7/5/201619.8519.9019.8519.90284
7/1/201620.0720.0719.8519.851,970
6/30/201620.0820.1920.0120.19646
6/29/201619.9419.9419.8619.862,238
6/28/201620.0020.1319.8519.852,609
6/27/201620.0320.5820.0020.313,785
6/24/201620.0120.4019.7620.155,564
6/23/201620.4420.4420.0120.153,068
6/22/201620.4020.7120.4020.523,767
6/21/201620.8820.8820.2520.509,401
6/20/201620.8520.9820.7520.985,910
6/17/201620.7620.9920.5320.856,222
6/16/201620.3320.9019.8020.8320,765
6/15/201630.1330.3830.1330.157,948
6/14/201630.2330.4630.0430.407,836
6/13/201630.5030.5029.8730.5032,982
6/10/201630.9530.9530.9530.951,047
6/9/201630.7830.7829.9430.0117,413
6/8/201630.6530.8529.9430.858,451
6/7/201628.7131.2928.5930.3046,321
6/6/201631.8831.8831.6631.669,203
6/3/201631.8231.8231.7031.8022,603
6/2/201631.4031.8231.0131.8221,081
6/1/201631.5831.9831.5031.7913,302
5/31/201631.3932.5530.8031.9231,062
5/27/201630.2531.5030.0031.3343,598
5/26/201628.6129.9928.5129.7027,643
5/25/201628.0328.0328.0328.0378
5/24/201628.0328.0328.0328.0346
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center