$18.45 +0.05 (%) Gyrodyne LLC - NASDAQ

Dec. 2, 2016 | 03:59 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
12/2/201618.5018.6218.4518.452,086
12/1/201618.5518.5518.4018.401,736
11/30/201618.7318.7518.5418.54942
11/29/201618.4919.0018.4919.006,867
11/28/201618.4518.4518.4518.4555
11/25/201618.4518.4518.4518.45325
11/23/201618.4018.6418.4018.642,764
11/22/201618.4018.4018.4018.40150
11/21/201618.5018.5118.4018.402,252
11/18/201618.4718.5018.4718.502,091
11/17/201618.4818.4818.4818.48238
11/16/201618.4618.4618.4618.46188
11/15/201618.5018.5018.4418.45788
11/14/201618.4418.4718.4418.47724
11/11/201618.4418.4718.4418.471,416
11/10/201618.5518.8118.4418.472,777
11/9/201618.7018.7718.5518.559,445
11/8/201618.5518.7518.4418.489,768
11/7/201618.4518.4818.4518.481,543
11/4/201618.4518.4518.4518.45191
11/3/201618.4518.4518.4418.441,227
11/2/201618.4418.4418.4418.440
11/1/201618.4518.6718.4418.442,919
10/31/201618.4618.5018.4518.472,857
10/28/201618.4718.5018.4418.50507
10/27/201618.4718.6018.4418.44510
10/26/201618.4418.4418.4418.44251
10/25/201618.5218.6618.5218.66594
10/24/201618.5218.5518.4418.55600
10/21/201618.8618.8618.4718.47605
10/20/201618.4418.5018.4418.50383
10/19/201618.5518.6218.4418.4410,740
10/18/201618.6118.6118.5018.553,413
10/17/201618.5818.5818.5218.523,891
10/14/201618.5818.7618.5818.58477
10/13/201618.5318.7718.5318.55718
10/12/201618.6018.8018.5318.53500
10/11/201618.6418.8018.5518.551,367
10/10/201618.5918.9918.5618.563,399
10/7/201618.7918.7918.5218.551,224
10/6/201618.5518.5518.5518.55310
10/5/201618.5518.5518.5518.55350
10/4/201618.5218.9018.5218.523,072
10/3/201618.5418.5418.5418.54424
9/30/201618.6618.6618.5218.545,087
9/29/201618.5418.5418.5418.5412
9/28/201618.5418.6518.5318.541,922
9/27/201618.5218.5218.5218.5274
9/26/201618.5418.5418.5218.521,309
9/23/201618.8219.1018.7018.70912
9/22/201618.5318.8918.5018.697,863
9/21/201619.4219.4218.8918.938,785
9/20/201619.3819.5318.5019.009,814
9/19/201619.1519.5019.1519.155,031
9/16/201619.2519.2819.1619.203,124
9/15/201619.2119.5419.2019.201,550
9/14/201619.3919.3919.1519.161,057
9/13/201619.9819.9819.1019.174,979
9/12/201619.9820.4819.7520.019,954
9/9/201620.1720.4820.1720.173,310
9/8/201620.9020.9020.1520.394,287
9/7/201622.4522.4520.0820.5119,477
9/6/201621.9822.9021.9422.7145,379
9/2/201621.5021.9821.5021.8717,798
9/1/201622.3522.3521.4021.499,774
8/31/201621.1721.2521.0021.146,274
8/30/201621.0021.1721.0021.082,870
8/29/201620.2521.0320.2521.008,105
8/26/201620.4020.4020.4020.400
8/25/201620.4620.4920.4020.40307
8/24/201620.2120.2319.9519.9510,328
8/23/201620.4320.4320.2020.30767
8/22/201620.2920.2920.2920.291,526
8/19/201620.2020.2020.2020.20328
8/18/201620.3520.3520.2120.21370
8/17/201620.2020.2020.2020.20120
8/16/201620.3020.3220.2020.203,428
8/15/201620.2120.2420.2120.241,883
8/12/201620.2120.2120.2120.210
8/11/201620.2120.2120.2120.215
8/10/201620.2120.2120.2120.21283
8/9/201620.5020.5020.5020.50213
8/8/201620.3020.4720.2720.44526
8/5/201620.2020.2020.2020.20666
8/4/201620.2320.2320.2320.2319
8/3/201620.5020.5020.2320.231,131
8/2/201620.2620.2720.2020.252,427
8/1/201620.3820.3820.3820.38207
7/29/201620.3020.3020.3020.30856
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center