Quantcast

Gyrodyne, LLC Common Stock Historical Stock Prices

GYRO 
$20.1
*  
unch
unch
Get GYRO Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading GYRO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    GYRO After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-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.
16:00 20.10 20.10 20.10 20.10 141
10/22/2018 20.1 20.1 20.1 20.1 112
10/19/2018 20.11 20.11 20.11 20.11 00
10/18/2018 20.11 20.11 20.11 20.11 251
10/17/2018 20.4954 20.4954 20.4954 20.4954 00
10/16/2018 20.4954 20.4954 20.4954 20.4954 111
10/15/2018 20.263 20.4615 20.263 20.4615 200
10/12/2018 20.1687 20.1687 20.1687 20.1687 00
10/11/2018 20.35 20.35 20.1687 20.1687 1,358
10/10/2018 20.2005 20.2005 20.1 20.16 1,862
10/09/2018 20.74 20.74 20.34 20.449 680
10/08/2018 20.723 20.723 20.723 20.723 00
10/05/2018 20.723 20.723 20.723 20.723 00
10/04/2018 20.723 20.723 20.723 20.723 130
10/03/2018 20.5 20.5 20.5 20.5 00
10/02/2018 20.5 20.5 20.5 20.5 00
10/01/2018 20.5 20.5 20.5 20.5 00
09/28/2018 20.541 20.9 20.5 20.5 1,872
09/27/2018 20.35 20.35 20.2137 20.35 1,600
09/26/2018 20.405 20.443 20.13 20.13 900
09/25/2018 20.5 20.5 20.2997 20.2997 870
09/24/2018 20.51 20.51 20.51 20.51 00
09/21/2018 20.51 20.51 20.51 20.51 00
09/20/2018 20.35 20.51 20.3 20.51 2,457
09/19/2018 20.3 20.3 20.3 20.3 300
09/18/2018 21.0292 21.0292 21.0292 21.0292 00
09/17/2018 21 21.0292 21 21.0292 923
09/14/2018 21.1573 21.16 20.78 21.1007 854
09/13/2018 20.5 20.5 20.5 20.5 559
09/12/2018 20.3001 20.3001 20.3001 20.3001 00
09/11/2018 20.3001 20.3001 20.3001 20.3001 624
09/10/2018 20.3 20.558 20.3 20.558 3,169
09/07/2018 20.33 20.33 20.33 20.33 00
09/06/2018 20.3001 20.4015 20.3001 20.33 1,146
09/05/2018 20.3001 20.3001 20.3001 20.3001 00
09/04/2018 20.4137 20.4137 20.3001 20.3001 671
08/31/2018 20.3 20.3 20.3 20.3 103
08/30/2018 20.3 20.3 20.3 20.3 162
08/29/2018 20.35 20.35 20.35 20.35 00
08/28/2018 20.3001 20.35 20.3001 20.35 419
08/27/2018 20.402 20.41 20.33 20.41 904
08/24/2018 20.51 20.51 20.51 20.51 00
08/23/2018 20.51 20.51 20.51 20.51 00
08/22/2018 20.51 20.51 20.51 20.51 00
08/21/2018 20.51 20.51 20.51 20.51 00
08/20/2018 20.4344 20.51 20.4344 20.51 538
08/17/2018 20.5124 20.5124 20.5124 20.5124 00
08/16/2018 20.5124 20.5124 20.5124 20.5124 282
08/15/2018 20.31 20.31 20.31 20.31 00
08/14/2018 20.8548 21.1599 20.31 20.31 2,309
08/13/2018 20.292 21.15 20.28 21.15 4,402
08/10/2018 20.7 20.7 20.7 20.7 202
08/09/2018 20.788 20.854 20.13 20.13 2,220
08/08/2018 20.23 21.16 20.224 21.16 2,920
08/07/2018 20.7 20.7 20.7 20.7 00
08/06/2018 20.66 20.73 20.66 20.7 909
08/03/2018 20 20 20 20 00
08/02/2018 19.9899 20 19.9899 20 466
08/01/2018 20.6973 20.6973 20.6973 20.6973 00
07/31/2018 20.6973 20.6973 20.6973 20.6973 00
07/30/2018 20.6973 20.6973 20.6973 20.6973 124
07/27/2018 20.7 20.7 20.4 20.4 407
07/26/2018 19.97 20.2117 19.97 20.2117 969
07/25/2018 19.97 19.97 19.97 19.97 00
07/24/2018 19.97 19.97 19.97 19.97 00
07/23/2018 19.97 19.97 19.97 19.97 00
*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