Quantcast

Historical Stock Prices

GYRO 
$20.8668
*  
unch
unch
Get GYRO Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading GYRO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/18/2018 20.8668 20.8668 20.8668 20.8668 00
05/17/2018 20.8668 20.8668 20.8668 20.8668 00
05/16/2018 20.8668 20.8668 20.8668 20.8668 00
05/15/2018 20.8668 20.8668 20.8668 20.8668 00
05/14/2018 20.9121 20.9121 20.8668 20.8668 2,929
05/11/2018 20.71 20.72 20.7 20.7 906
05/10/2018 21.085 21.085 21.085 21.085 00
05/09/2018 20.975 21.085 20.975 21.085 231
05/08/2018 20.7414 20.7414 20.7414 20.7414 00
05/07/2018 20.7414 20.7414 20.7414 20.7414 00
05/04/2018 20.7414 20.7414 20.7414 20.7414 00
05/03/2018 20.7414 20.7414 20.7414 20.7414 255
05/02/2018 20.8965 20.8965 20.8965 20.8965 00
05/01/2018 20.8965 20.8965 20.8965 20.8965 00
04/30/2018 20.8965 20.8965 20.8965 20.8965 00
04/27/2018 20.8965 20.8965 20.8965 20.8965 651
04/26/2018 20.7 20.7 20.7 20.7 00
04/25/2018 20.7 20.7 20.7 20.7 00
04/24/2018 20.7 20.7 20.7 20.7 00
04/23/2018 20.7 20.7 20.7 20.7 00
04/20/2018 20.8881 20.8881 20.7 20.7 3,433
04/19/2018 20.25 20.32 20.1634 20.32 2,651
04/18/2018 20.6 20.9002 20.52 20.52 2,576
04/17/2018 20.25 20.33 20.1698 20.33 2,605
04/16/2018 20.525 20.525 20.525 20.525 181
04/13/2018 20.35 20.35 20.35 20.35 00
04/12/2018 20.35 20.35 20.35 20.35 00
04/11/2018 20.22 20.7503 20.22 20.35 935
04/10/2018 20.5188 20.5188 20.1261 20.2199 1,116
04/09/2018 20.7 20.7414 20.7 20.7414 376
04/06/2018 20.2 20.7 20.2 20.7 1,739
04/05/2018 20 20.1696 20 20.06 846
04/04/2018 20 20 20 20 315
04/03/2018 20.5 20.5 20.5 20.5 00
04/02/2018 20.5 20.5 20.5 20.5 00
03/29/2018 20.01 20.5 20.01 20.5 220
03/28/2018 20.6699 20.6699 20.6699 20.6699 00
03/27/2018 20.6699 20.6699 20.6699 20.6699 00
03/26/2018 20.6699 20.6699 20.6699 20.6699 00
03/23/2018 20.66 20.6699 20.66 20.6699 1,984
03/22/2018 20.25 20.25 20.25 20.25 230
03/21/2018 20.0566 20.0566 20.0566 20.0566 00
03/20/2018 20.0566 20.0566 20.0566 20.0566 00
03/19/2018 20.0566 20.0566 20.0566 20.0566 00
03/16/2018 20.0566 20.0566 20.0566 20.0566 00
03/15/2018 20.0566 20.0566 20.0566 20.0566 00
03/14/2018 20.0566 20.0566 20.0566 20.0566 00
03/13/2018 20.0566 20.0566 20.0566 20.0566 127
03/12/2018 20.0401 20.0401 20.0001 20.0001 237
03/09/2018 20.1 20.1 20.1 20.1 00
03/08/2018 19.5795 20.58 19.5795 20.1 10,853
03/07/2018 19.55 19.55 19.55 19.55 540
03/06/2018 19.9 19.9 19.9 19.9 00
03/05/2018 19.85 19.9 19.85 19.9 655
03/02/2018 19.75 19.75 19.75 19.75 00
03/01/2018 19.75 19.8488 19.75 19.75 751
02/28/2018 19.2108 19.2108 19.2108 19.2108 00
02/27/2018 19.2108 19.2108 19.2108 19.2108 00
02/26/2018 20.61 20.61 19.2108 19.2108 12,116
02/23/2018 19.75 19.75 19.75 19.75 00
02/22/2018 19.75 19.75 19.75 19.75 00
02/21/2018 19.75 19.75 19.75 19.75 00
02/20/2018 19.75 19.75 19.75 19.75 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio