-
5 DAY PERFORMANCE
-7.90% -
1 MONTH PERFORMANCE
-18.01% -
3 MONTH PERFORMANCE
+7.90% -
6 MONTH PERFORMANCE
+11.48% -
YEAR-TO-DATE PERFORMANCE
-12.60% -
1 YEAR PERFORMANCE
-2.78%
Gyrodyne, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $7.73 | $7.98 (3.23%) | $8.00 | $7.68 | 5,406 | $11.83 M |
| 10/11/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | $11.86 M |
| 10/10/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | $11.86 M |
| 10/09/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | $11.86 M |
| 10/08/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | $11.86 M |
| 10/07/2024 | $7.70 | $8.00 (3.9%) | $8.00 | $7.70 | 2,124 | $11.86 M |
| 10/04/2024 | $7.68 | $7.68 (0%) | $7.68 | $7.68 | 330 | $11.39 M |
| 10/03/2024 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 0 | $11.56 M |
| 10/02/2024 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 0 | $11.56 M |
| 10/01/2024 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 943 | $11.56 M |
| 09/30/2024 | $7.81 | $7.81 (0%) | $7.81 | $7.81 | 0 | $11.58 M |
| 09/27/2024 | $7.81 | $7.81 (0%) | $7.85 | $7.80 | 1,205 | $11.58 M |
| 09/26/2024 | $8.05 | $8.05 (0%) | $8.05 | $8.05 | 0 | $11.94 M |
| 09/25/2024 | $7.95 | $8.05 (1.26%) | $8.05 | $7.95 | 700 | $11.94 M |
| 09/24/2024 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 0 | $11.56 M |
| 09/23/2024 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 240 | $11.56 M |
| 09/20/2024 | $8.00 | $7.92 (-1%) | $8.00 | $7.92 | 800 | $11.74 M |
| 09/19/2024 | $8.09 | $8.09 (0%) | $8.09 | $8.09 | 0 | $11.99 M |
| 09/18/2024 | $7.96 | $8.09 (1.63%) | $8.09 | $7.96 | 1,816 | $11.99 M |
| 09/17/2024 | $7.88 | $7.80 (-1.02%) | $7.88 | $7.80 | 800 | $11.56 M |
| 09/16/2024 | $7.67 | $7.67 (0%) | $7.67 | $7.67 | 0 | $11.37 M |
| 09/13/2024 | $7.80 | $7.67 (-1.67%) | $7.85 | $7.67 | 2,100 | $11.37 M |
| 09/12/2024 | $7.99 | $7.99 (0%) | $7.99 | $7.99 | 400 | $11.85 M |
| 09/11/2024 | $7.88 | $7.99 (1.4%) | $8.10 | $7.65 | 8,000 | $11.85 M |
| 09/10/2024 | $7.87 | $7.87 (0%) | $7.87 | $7.87 | 500 | $11.67 M |
| 09/09/2024 | $7.77 | $7.87 (1.29%) | $7.87 | $7.77 | 1,100 | $11.67 M |
| 09/06/2024 | $7.80 | $7.77 (-0.38%) | $7.80 | $7.76 | 1,200 | $11.52 M |
| 09/05/2024 | $7.80 | $7.80 (0%) | $7.80 | $7.80 | 200 | $11.56 M |
| 09/04/2024 | $7.75 | $7.75 (0%) | $7.75 | $7.75 | 0 | $11.49 M |
| 09/03/2024 | $7.75 | $7.75 (0%) | $7.75 | $7.75 | 400 | $11.49 M |
| 08/30/2024 | $8.13 | $7.90 (-2.83%) | $8.13 | $7.80 | 4,544 | $11.71 M |
| 08/29/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 0 | $12.01 M |
| 08/28/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 54 | $12.01 M |
| 08/27/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 0 | $12.01 M |
| 08/26/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 0 | $12.01 M |