$4.48 -0.02 (%) Gyrodyne Co of America Inc - NASDAQ

Apr. 17, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center