$3.06 +0.01 (%) Gyrodyne Co of America Inc - NASDAQ

May. 22, 2015 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GYRO historical data

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