5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
+13.82%
6 MONTH PERFORMANCE
+11.85%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
-9.40%
Gyrodyne, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.06 | $9.06 (0%) | $9.06 | $9.06 | 0 | $13.43 M |
| 01/13/2025 | $9.06 | $9.06 (0%) | $9.06 | $9.06 | 0 | $13.43 M |
| 01/10/2025 | $9.06 | $9.06 (0%) | $9.06 | $9.06 | 0 | $13.43 M |
| 01/08/2025 | $9.06 | $9.06 (0%) | $9.06 | $9.06 | 0 | $13.43 M |
| 01/07/2025 | $9.06 | $9.06 (0%) | $9.06 | $9.06 | 0 | $13.43 M |
| 01/06/2025 | $9.06 | $9.06 (0%) | $9.06 | $9.06 | 707 | $13.43 M |
| 01/03/2025 | $9.02 | $9.02 (0%) | $9.02 | $9.02 | 0 | $13.37 M |
| 01/02/2025 | $9.02 | $9.02 (0%) | $9.02 | $9.02 | 0 | $13.37 M |
| 12/31/2024 | $9.02 | $9.02 (0%) | $9.02 | $9.02 | 702 | $13.37 M |
| 12/30/2024 | $9.40 | $9.40 (0%) | $9.40 | $9.40 | 0 | $13.94 M |
| 12/27/2024 | $9.30 | $9.40 (1.08%) | $9.40 | $9.30 | 718 | $13.94 M |
| 12/26/2024 | $9.02 | $9.88 (9.53%) | $9.88 | $9.02 | 4,105 | $14.65 M |
| 12/24/2024 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 402 | $13.71 M |
| 12/23/2024 | $9.36 | $9.36 (0%) | $9.36 | $9.36 | 0 | $13.88 M |
| 12/20/2024 | $9.36 | $9.36 (0%) | $9.36 | $9.36 | 201 | $13.88 M |
| 12/19/2024 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 149 | $13.71 M |
| 12/18/2024 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 0 | $13.79 M |
| 12/17/2024 | $9.02 | $9.30 (3.1%) | $9.30 | $9.02 | 1,102 | $13.79 M |
| 12/16/2024 | $9.46 | $9.46 (0%) | $9.46 | $9.46 | 0 | $14.03 M |
| 12/13/2024 | $9.46 | $9.46 (0%) | $9.46 | $9.46 | 0 | $14.03 M |
| 12/12/2024 | $9.46 | $9.46 (0%) | $9.46 | $9.46 | 0 | |
| 12/11/2024 | $9.46 | $9.46 (0%) | $9.46 | $9.46 | 1,831 | $14.03 M |
| 12/10/2024 | $9.00 | $9.40 (4.44%) | $9.40 | $9.00 | 2,458 | $13.94 M |
| 12/09/2024 | $8.90 | $8.80 (-1.12%) | $9.00 | $8.77 | 947 | $13.05 M |
| 12/06/2024 | $9.05 | $9.05 (0%) | $9.05 | $9.05 | 0 | $13.42 M |
| 12/05/2024 | $9.19 | $9.05 (-1.52%) | $9.19 | $9.05 | 746 | $13.42 M |
| 12/04/2024 | $9.12 | $9.40 (3.07%) | $9.40 | $9.12 | 916 | $13.94 M |
| 12/03/2024 | $9.34 | $9.34 (0%) | $9.34 | $9.24 | 4,934 | $13.85 M |
| 12/02/2024 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $14.71 M |
| 11/29/2024 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $14.71 M |
| 11/27/2024 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $14.71 M |
| 11/26/2024 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $14.71 M |
| 11/25/2024 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 334 | $14.71 M |
| 11/22/2024 | $8.74 | $8.74 (0%) | $8.74 | $8.74 | 0 | $12.96 M |
| 11/21/2024 | $9.71 | $8.74 (-9.99%) | $9.71 | $8.74 | 530 | $12.96 M |
| 11/20/2024 | $9.07 | $9.49 (4.63%) | $9.55 | $8.90 | 14,611 | $14.07 M |
| 11/19/2024 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 1,700 | $14.68 M |
| 11/18/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $14.83 M |
| 11/15/2024 | $9.06 | $10.00 (10.38%) | $10.00 | $9.06 | 2,000 | $14.83 M |
| 11/14/2024 | $10.29 | $10.05 (-2.33%) | $10.29 | $10.05 | 1,900 | $14.90 M |
| 11/13/2024 | $10.40 | $10.10 (-2.88%) | $10.40 | $10.10 | 830 | $14.98 M |
| 11/12/2024 | $10.52 | $10.46 (-0.57%) | $10.69 | $10.30 | 3,820 | $15.51 M |
| 11/11/2024 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 0 | $15.60 M |
| 11/08/2024 | $10.70 | $10.52 (-1.68%) | $10.70 | $10.52 | 300 | $15.60 M |
| 11/07/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $15.57 M |
| 11/06/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $15.57 M |
| 11/05/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 114 | $15.57 M |
| 11/04/2024 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $15.27 M |
| 11/01/2024 | $10.33 | $10.30 (-0.29%) | $10.33 | $10.30 | 2,044 | $15.27 M |
| 10/31/2024 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $15.27 M |
| 10/30/2024 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 500 | $15.27 M |
| 10/29/2024 | $10.40 | $10.41 (0.1%) | $10.41 | $10.40 | 712 | $15.43 M |
| 10/28/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | $15.81 M |
| 10/25/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 400 | $15.81 M |
| 10/24/2024 | $10.63 | $10.46 (-1.6%) | $10.63 | $10.46 | 800 | $15.51 M |
| 10/23/2024 | $10.84 | $10.45 (-3.6%) | $10.84 | $10.45 | 6,337 | $15.49 M |
| 10/22/2024 | $10.64 | $10.86 (2.07%) | $10.86 | $10.40 | 3,500 | $16.10 M |
| 10/21/2024 | $10.99 | $10.55 (-4%) | $10.99 | $10.15 | 9,019 | $15.64 M |
| 10/18/2024 | $11.48 | $11.10 (-3.31%) | $11.96 | $10.75 | 14,800 | $16.46 M |
| 10/17/2024 | $10.35 | $11.34 (9.57%) | $11.38 | $10.35 | 26,500 | $16.81 M |
| 10/16/2024 | $8.00 | $10.19 (27.37%) | $10.25 | $7.87 | 39,000 | $15.11 M |
| 10/15/2024 | $7.88 | $7.96 (1.02%) | $7.96 | $7.88 | 400 | $11.80 M |