5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
-6.70%
YEAR-TO-DATE PERFORMANCE
-4.21%
1 YEAR PERFORMANCE
+8.00%
Gyrodyne, LLC Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $8.53 | $8.64 (1.32%) | $8.64 | $8.53 | 202 | $12.81 M |
07/22/2025 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 77 | $12.62 M |
07/21/2025 | $8.81 | $8.51 (-3.41%) | $8.81 | $8.51 | 1.73 K | $12.62 M |
07/18/2025 | $8.52 | $8.52 (0%) | $8.52 | $8.52 | 1 | $12.63 M |
07/17/2025 | $8.52 | $8.52 (0%) | $8.52 | $8.52 | 1 | $12.63 M |
07/16/2025 | $8.51 | $8.52 (0.12%) | $8.52 | $8.51 | 1.00 K | $12.63 M |
07/15/2025 | $8.95 | $8.95 (0%) | $8.95 | $8.95 | 1.18 K | $13.27 M |
07/14/2025 | $8.54 | $8.95 (4.8%) | $8.97 | $8.52 | 1.30 K | $13.27 M |
07/11/2025 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 2 | $12.62 M |
07/10/2025 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 1 | $12.62 M |
07/09/2025 | $8.70 | $8.51 (-2.18%) | $8.70 | $8.51 | 1.70 K | $12.62 M |
07/08/2025 | $9.10 | $9.10 (0%) | $9.10 | $9.10 | 0 | $13.49 M |
07/07/2025 | $8.55 | $9.10 (6.43%) | $9.10 | $8.55 | 600 | $13.49 M |
07/03/2025 | $8.61 | $8.61 (0%) | $8.61 | $8.61 | 0 | $12.77 M |
07/02/2025 | $8.61 | $8.61 (0%) | $8.61 | $8.61 | 1 | $12.77 M |
07/01/2025 | $8.61 | $8.61 (0%) | $8.61 | $8.61 | 41 | $12.77 M |
06/30/2025 | $8.51 | $8.61 (1.18%) | $8.79 | $8.51 | 700 | $12.77 M |
06/27/2025 | $8.27 | $8.27 (0%) | $8.27 | $8.27 | 1.75 K | $12.26 M |
06/26/2025 | $8.77 | $8.77 (0%) | $8.77 | $8.77 | 504 | $13.00 M |
06/25/2025 | $8.43 | $8.43 (0%) | $8.43 | $8.43 | 0 | $12.50 M |
06/24/2025 | $8.30 | $8.43 (1.57%) | $8.43 | $8.30 | 340 | $12.50 M |
06/23/2025 | $8.38 | $8.38 (0%) | $8.38 | $8.38 | 10 | $12.42 M |
06/20/2025 | $8.48 | $8.38 (-1.18%) | $8.48 | $8.38 | 675 | $12.42 M |
06/18/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 1 | $13.34 M |
06/17/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 26 | $13.34 M |
06/16/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 2 | $13.34 M |
06/13/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 0 | $13.34 M |
06/12/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 0 | $13.34 M |
06/11/2025 | $9.10 | $9.00 (-1.1%) | $9.10 | $9.00 | 500 | $13.34 M |
06/10/2025 | $8.26 | $8.26 (0%) | $8.26 | $8.26 | 46 | $12.25 M |
06/09/2025 | $8.26 | $8.26 (0%) | $8.26 | $8.26 | 0 | $12.25 M |
06/06/2025 | $8.26 | $8.26 (0%) | $8.26 | $8.26 | 2 | $12.25 M |
06/05/2025 | $8.26 | $8.26 (0%) | $8.26 | $8.26 | 8 | $12.25 M |
06/04/2025 | $8.26 | $8.26 (0%) | $8.26 | $8.26 | 20 | $12.25 M |
06/03/2025 | $8.26 | $8.26 (0%) | $8.26 | $8.26 | 138 | $12.25 M |
06/02/2025 | $8.26 | $8.26 (0%) | $8.26 | $8.26 | 3 | $12.25 M |
05/30/2025 | $8.22 | $8.26 (0.49%) | $8.26 | $8.22 | 710 | $12.25 M |
05/29/2025 | $8.20 | $8.20 (0%) | $8.20 | $8.20 | 0 | $12.16 M |
05/28/2025 | $8.15 | $8.20 (0.61%) | $8.50 | $7.90 | 2.51 K | $12.16 M |
05/27/2025 | $9.69 | $9.69 (0%) | $9.69 | $9.69 | 4 | $14.37 M |
05/23/2025 | $9.69 | $9.69 (0%) | $9.69 | $9.69 | 2 | $14.37 M |
05/22/2025 | $9.69 | $9.69 (0%) | $9.69 | $9.69 | 2 | $14.37 M |
05/21/2025 | $9.69 | $9.69 (0%) | $9.69 | $9.69 | 71 | $14.37 M |
05/20/2025 | $9.69 | $9.69 (0%) | $9.69 | $9.69 | 400 | $14.37 M |
05/19/2025 | $9.36 | $9.36 (0%) | $9.36 | $9.36 | 1.02 K | $13.88 M |
05/16/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 0 | $11.19 M |
05/15/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 0 | $11.19 M |
05/14/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 0 | $11.19 M |
05/13/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 0 | $11.19 M |
05/12/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 6 | $11.19 M |
05/09/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 3 | $11.19 M |
05/08/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 0 | $11.19 M |
05/07/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 0 | $11.19 M |
05/06/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 300 | $11.19 M |
05/05/2025 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 0 | $11.76 M |
05/02/2025 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 0 | $11.76 M |
05/01/2025 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 0 | $11.76 M |
04/30/2025 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 0 | $11.76 M |
04/29/2025 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 0 | $11.76 M |
04/28/2025 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 0 | $11.76 M |
04/25/2025 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 0 | $11.76 M |
04/24/2025 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 0 | $11.76 M |