Financial News
Gyrodyne Llc (NQ: GYRO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 7.850 | 151 | +0.05(+0.62%) | |||
| Jun 05, 2024 | 7.801 | 311 | -0.04(-0.49%) | |||
| Jun 04, 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 361 | -0.09(-1.11%) |
| Jun 03, 2024 | 7.928 | 7.928 | 7.928 | 7.928 | 185 | +0.03(+0.35%) |
| May 30, 2024 | 7.900 | 1 | +0.05(+0.64%) | |||
| May 29, 2024 | 7.810 | 7.880 | 7.810 | 7.850 | 6,324 | +0.00(+0.00%) |
| May 28, 2024 | 7.870 | 7.870 | 7.810 | 7.850 | 8,742 | +0.01(+0.13%) |
| May 23, 2024 | 7.840 | 645 | +0.07(+0.90%) | |||
| May 22, 2024 | 7.900 | 7.900 | 7.770 | 7.770 | 931 | -0.08(-1.02%) |
| May 21, 2024 | 7.850 | 7.850 | 7.850 | 7.850 | 164 | +0.06(+0.77%) |
| May 20, 2024 | 7.790 | 7.790 | 7.790 | 7.790 | 121 | -0.13(-1.64%) |
| May 15, 2024 | 7.920 | 45 | -0.08(-1.00%) | |||
| May 14, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.05(+0.63%) |
| May 13, 2024 | 7.970 | 7.970 | 7.950 | 7.950 | 7,650 | -0.02(-0.25%) |
| May 10, 2024 | 7.940 | 8.000 | 7.930 | 7.970 | 9,039 | +0.07(+0.89%) |
| May 09, 2024 | 7.890 | 7.900 | 7.890 | 7.900 | 1,795 | +0.00(+0.00%) |
| May 06, 2024 | 7.900 | 2 | -0.04(-0.50%) | |||
| May 03, 2024 | 7.930 | 7.940 | 7.930 | 7.940 | 457 | +0.15(+1.93%) |
| May 02, 2024 | 7.820 | 7.820 | 7.790 | 7.790 | 5,714 | -0.02(-0.26%) |
| May 01, 2024 | 7.840 | 7.840 | 7.810 | 7.810 | 856 | -0.09(-1.14%) |
| Apr 29, 2024 | 7.900 | 22 | -0.05(-0.63%) | |||
| Apr 26, 2024 | 7.950 | 7.950 | 7.928 | 7.950 | 1,817 | -0.04(-0.50%) |
| Apr 23, 2024 | 7.990 | 0 | -0.01(-0.13%) | |||
| Apr 22, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 12,105 | -0.02(-0.25%) |
| Apr 19, 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 580 | +0.02(+0.25%) |
| Apr 18, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 725 | +0.17(+2.17%) |
| Apr 16, 2024 | 7.830 | 0 | +0.02(+0.26%) | |||
| Apr 15, 2024 | 7.950 | 7.960 | 7.804 | 7.810 | 9,470 | -0.18(-2.25%) |
| Apr 12, 2024 | 7.975 | 7.992 | 7.975 | 7.990 | 806 | +0.00(+0.00%) |
| Apr 11, 2024 | 8.000 | 8.000 | 7.950 | 7.990 | 3,327 | -0.01(-0.12%) |
| Apr 10, 2024 | 8.000 | 8.000 | 7.993 | 8.000 | 1,486 | +0.00(+0.00%) |
| Apr 09, 2024 | 8.000 | 8.000 | 7.985 | 8.000 | 1,000 | +0.00(+0.00%) |
| Apr 08, 2024 | 8.000 | 8.000 | 7.950 | 8.000 | 8,150 | -0.02(-0.25%) |
| Apr 05, 2024 | 7.984 | 8.020 | 7.975 | 8.020 | 1,516 | +0.02(+0.25%) |
| Apr 04, 2024 | 8.000 | 8.000 | 7.950 | 8.000 | 25,509 | +0.00(+0.00%) |
| Apr 03, 2024 | 8.000 | 8.000 | 7.975 | 8.000 | 4,667 | +0.01(+0.13%) |
| Apr 02, 2024 | 7.990 | 8.000 | 7.980 | 7.990 | 3,646 | -0.01(-0.12%) |
| Apr 01, 2024 | 8.390 | 8.390 | 7.925 | 8.000 | 7,154 | -0.30(-3.62%) |
| Mar 27, 2024 | 8.300 | 0 | +0.20(+2.47%) | |||
| Mar 26, 2024 | 8.210 | 8.210 | 8.100 | 8.100 | 1,017 | -0.29(-3.46%) |
| Mar 25, 2024 | 8.360 | 8.390 | 8.360 | 8.390 | 1,003 | +0.00(+0.00%) |
| Mar 22, 2024 | 8.390 | 8.390 | 8.380 | 8.390 | 1,707 | -0.01(-0.12%) |
| Mar 21, 2024 | 8.390 | 8.400 | 8.390 | 8.400 | 573 | +0.01(+0.12%) |
| Mar 19, 2024 | 8.390 | 0 | +0.11(+1.33%) | |||
| Mar 13, 2024 | 8.280 | 5 | +0.25(+3.11%) | |||
| Mar 12, 2024 | 8.030 | 8.030 | 8.030 | 8.030 | 151 | -0.33(-3.95%) |
| Mar 11, 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 212 | +0.11(+1.33%) |
| Mar 08, 2024 | 8.000 | 8.250 | 7.934 | 8.250 | 33,537 | +0.33(+4.10%) |
| Mar 07, 2024 | 7.910 | 8.000 | 7.875 | 7.925 | 4,150 | -0.04(-0.44%) |
| Mar 06, 2024 | 7.961 | 8.085 | 7.900 | 7.960 | 13,973 | -0.04(-0.50%) |
| Mar 05, 2024 | 8.050 | 8.050 | 7.990 | 8.000 | 2,699 | -0.01(-0.12%) |
| Mar 04, 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 366 | -0.02(-0.25%) |
| Mar 01, 2024 | 8.030 | 8.030 | 8.030 | 8.030 | 459 | +0.01(+0.12%) |
| Feb 29, 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 816 | -0.02(-0.25%) |
| Feb 28, 2024 | 8.100 | 8.100 | 8.040 | 8.040 | 776 | -0.02(-0.25%) |
| Feb 27, 2024 | 8.090 | 8.090 | 8.060 | 8.060 | 2,838 | +0.00(+0.00%) |
| Feb 21, 2024 | 8.060 | 79 | -0.09(-1.10%) | |||
| Feb 13, 2024 | 8.150 | 38 | -0.08(-0.98%) | |||
| Feb 09, 2024 | 8.231 | 19 | -0.25(-2.94%) | |||
| Feb 06, 2024 | 8.480 | 65 | -0.26(-2.97%) | |||
| Feb 05, 2024 | 9.000 | 9.000 | 8.740 | 8.740 | 1,120 | -0.38(-4.18%) |
| Feb 02, 2024 | 9.121 | 9.121 | 9.121 | 9.121 | 205 | -0.53(-5.52%) |
| Jan 31, 2024 | 9.654 | 2 | +0.20(+2.16%) | |||
| Jan 26, 2024 | 9.450 | 2 | -0.54(-5.41%) | |||
| Jan 24, 2024 | 9.990 | 125 | +0.13(+1.32%) | |||
| Jan 23, 2024 | 9.990 | 9.990 | 9.840 | 9.859 | 2,699 | -0.13(-1.31%) |
| Jan 22, 2024 | 10.00 | 10.00 | 9.990 | 9.990 | 3,067 | +0.01(+0.10%) |
| Jan 18, 2024 | 9.980 | 2 | -0.02(-0.20%) | |||
| Jan 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 148 | +0.00(+0.00%) |
| Jan 12, 2024 | 10.000 | 28 | +0.40(+4.16%) | |||
| Jan 11, 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 107 | +0.10(+1.05%) |
| Jan 08, 2024 | 9.500 | 192 | -0.25(-2.56%) | |||
| Jan 05, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 122 | -0.25(-2.50%) |
| Jan 04, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 120 | +0.00(+0.00%) |
| Jan 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 368 | +0.05(+0.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
