-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+1.90% -
3 MONTH PERFORMANCE
-0.98% -
6 MONTH PERFORMANCE
+0.63% -
YEAR-TO-DATE PERFORMANCE
-19.50% -
1 YEAR PERFORMANCE
-20.06%
Gyrodyne, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 0 | $12.01 M |
| 08/22/2024 | $8.08 | $8.10 (0.25%) | $8.10 | $8.08 | 326 | $12.01 M |
| 08/21/2024 | $8.11 | $8.11 (0%) | $8.11 | $8.11 | 148 | $12.02 M |
| 08/20/2024 | $8.09 | $8.09 (0%) | $8.09 | $8.09 | 102 | $11.99 M |
| 08/19/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 100 | $12.01 M |
| 08/16/2024 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 100 | |
| 08/15/2024 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 0 | |
| 08/14/2024 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 0 | |
| 08/13/2024 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 0 | |
| 08/12/2024 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 200 | $11.79 M |
| 08/09/2024 | $7.78 | $7.77 (-0.13%) | $7.94 | $7.77 | 7,500 | $11.52 M |
| 08/08/2024 | $7.98 | $7.98 (0%) | $7.98 | $7.98 | 217 | $11.83 M |
| 08/07/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | |
| 08/06/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | |
| 08/05/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | |
| 08/02/2024 | $7.83 | $8.00 (2.17%) | $8.00 | $7.82 | 711 | $11.86 M |
| 08/01/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 102 | $11.86 M |
| 07/31/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 102 | $11.86 M |
| 07/30/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 125 | $11.86 M |
| 07/29/2024 | $8.14 | $8.14 (0%) | $8.14 | $8.14 | 103 | $12.07 M |
| 07/26/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | |
| 07/25/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | |
| 07/24/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | |
| 07/23/2024 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 0 | |
| 07/19/2024 | $7.89 | $8.00 (1.39%) | $8.00 | $7.89 | 2,000 | $11.86 M |
| 07/18/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 1,087 | $12.01 M |
| 07/16/2024 | $8.15 | $8.10 (-0.61%) | $8.15 | $8.10 | 656 | $12.01 M |
| 07/15/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 314 | $12.01 M |
| 07/12/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 515 | $12.01 M |
| 07/11/2024 | $8.15 | $8.10 (-0.61%) | $8.15 | $8.10 | 1,124 | $12.01 M |
| 07/10/2024 | $8.13 | $8.13 (0%) | $8.13 | $8.13 | 436 | $12.05 M |
| 07/09/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 848 | $12.01 M |
| 07/08/2024 | $8.03 | $8.09 (0.75%) | $8.10 | $8.00 | 4,157 | $11.99 M |
| 07/05/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 110 | $12.01 M |
| 07/03/2024 | $8.12 | $8.12 (0%) | $8.12 | $8.12 | 102 | $12.04 M |