GYRO Historical Prices
Gyrodyne, LLC Common Stock · daily open, high, low, close & volume
Trading days
137
Period high
9.80
Period low
4.09
Period change
-57.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.13 | 4.14 | 4.12 | 4.12 | -0.24% | 1,083 |
| Nov 3, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | 1,009 |
| Nov 2, 2026 | 4.30 | 4.30 | 4.12 | 4.20 | -2.33% | 1,944 |
| Oct 30, 2026 | 4.32 | 4.37 | 4.30 | 4.30 | -0.46% | 1,586 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.30 | 4.32 | -2.26% | 1,706 |
| Oct 28, 2026 | 4.40 | 4.48 | 4.40 | 4.42 | +0.00% | 1,339 |
| Oct 27, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | +0.45% | 1,006 |
| Oct 26, 2026 | 4.41 | 4.54 | 4.40 | 4.40 | +0.00% | 1,719 |
| Oct 23, 2026 | 4.49 | 4.49 | 4.40 | 4.40 | -0.45% | 2,873 |
| Oct 22, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | -2.21% | 1,667 |
| Oct 21, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | +0.44% | 1,529 |
| Oct 20, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | +1.81% | 2,002 |
| Oct 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 211 |
| Oct 16, 2026 | 4.55 | 4.55 | 4.42 | 4.43 | -5.74% | 2,226 |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | 1,323 |
| Oct 12, 2026 | 4.75 | 5.05 | 4.75 | 4.78 | +1.70% | 5,414 |
| Oct 6, 2026 | 4.66 | 4.77 | 4.66 | 4.70 | +4.44% | 2,337 |
| Oct 5, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | -1.31% | 618 |
| Oct 2, 2026 | 4.65 | 4.65 | 4.09 | 4.56 | -2.85% | 12,559 |
| Oct 1, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | +0.40% | 804 |
| Sep 30, 2026 | 4.88 | 4.88 | 4.67 | 4.67 | -0.74% | 868 |
| Sep 29, 2026 | 4.70 | 4.71 | 4.67 | 4.71 | -0.42% | 1,664 |
| Sep 28, 2026 | 4.62 | 4.73 | 4.62 | 4.73 | +2.16% | 450 |
| Sep 25, 2026 | 5.00 | 5.00 | 4.63 | 4.63 | -5.99% | 6,542 |
| Sep 24, 2026 | 4.97 | 4.98 | 4.90 | 4.92 | -1.89% | 2,329 |
| Sep 23, 2026 | 5.00 | 5.05 | 5.00 | 5.02 | -0.59% | 3,550 |
| Sep 22, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | +0.86% | 2,465 |
| Sep 21, 2026 | 4.98 | 5.01 | 4.98 | 5.01 | +0.33% | 1,356 |
| Sep 18, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | -1.19% | 1,195 |
| Sep 15, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | +0.20% | 2,313 |
| Sep 14, 2026 | 5.10 | 5.12 | 4.98 | 5.04 | +1.00% | 7,972 |
| Sep 9, 2026 | 5.19 | 5.20 | 4.99 | 4.99 | -0.20% | 13,130 |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.00% | 2,762 |
| Sep 4, 2026 | 4.96 | 5.09 | 4.96 | 5.00 | +1.01% | 2,876 |
| Sep 3, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | +0.00% | 1,688 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | -1.00% | 1,406 |
| Aug 31, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | -3.47% | 4,756 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.18 | 5.18 | -0.19% | 1,932 |
| Aug 27, 2026 | 5.21 | 5.21 | 5.19 | 5.19 | -1.70% | 2,664 |
| Aug 26, 2026 | 5.30 | 5.43 | 5.28 | 5.28 | -3.39% | 2,926 |
| Aug 25, 2026 | 5.40 | 5.46 | 5.36 | 5.46 | +1.20% | 2,605 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | -1.82% | 6,552 |
| Aug 21, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | +0.36% | 2,371 |
| Aug 17, 2026 | 5.45 | 5.48 | 5.42 | 5.48 | +1.48% | 5,612 |
| Aug 14, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | -0.74% | 6,442 |
| Aug 13, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | +1.49% | 1,427 |
| Aug 11, 2026 | 5.32 | 5.36 | 5.31 | 5.36 | +0.09% | 3,517 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | -0.83% | 1,325 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | -1.28% | 583 |
| Aug 4, 2026 | 5.48 | 5.48 | 5.45 | 5.47 | -0.55% | 996 |
| Aug 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.00% | 224 |
| Jul 29, 2026 | 5.67 | 5.67 | 5.50 | 5.50 | -2.31% | 3,635 |
| Jul 28, 2026 | 5.50 | 5.68 | 5.50 | 5.63 | -0.71% | 2,253 |
| Jul 27, 2026 | 5.60 | 5.67 | 5.60 | 5.67 | -0.53% | 2,075 |
| Jul 24, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | +0.00% | 6,344 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.00% | 3,197 |
| Jul 22, 2026 | 5.73 | 5.85 | 5.70 | 5.70 | -2.56% | 4,154 |
| Jul 20, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | +0.86% | 629 |
| Jul 16, 2026 | 5.97 | 5.97 | 5.80 | 5.80 | -2.52% | 2,037 |
| Jul 15, 2026 | 6.00 | 6.00 | 5.92 | 5.95 | -4.49% | 5,863 |
| Jul 6, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | +1.71% | 116 |
| Jun 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | +2.08% | 139 |
| Jun 22, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | -2.76% | 309 |
| Jun 15, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | +0.00% | 219 |
| Jun 12, 2026 | 6.24 | 6.24 | 6.17 | 6.17 | -0.80% | 348 |
| Jun 10, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | -0.48% | 1,044 |
| Jun 9, 2026 | 6.18 | 6.27 | 6.18 | 6.25 | +0.01% | 2,032 |
| Jun 5, 2026 | 6.20 | 6.47 | 6.14 | 6.25 | -0.70% | 2,027 |
| Jun 4, 2026 | 6.42 | 6.42 | 6.25 | 6.29 | -3.25% | 3,879 |
| Jun 3, 2026 | 6.50 | 6.75 | 6.45 | 6.50 | -2.03% | 5,526 |
| Jun 2, 2026 | 6.83 | 6.90 | 6.51 | 6.64 | -2.35% | 6,125 |
| Jun 1, 2026 | 6.81 | 7.10 | 6.80 | 6.80 | -3.55% | 2,373 |
| May 29, 2026 | 7.20 | 7.20 | 6.81 | 7.05 | -2.22% | 7,649 |
| May 28, 2026 | 7.09 | 7.35 | 7.04 | 7.21 | +1.42% | 5,139 |
| May 27, 2026 | 7.20 | 7.30 | 7.00 | 7.11 | -1.27% | 4,754 |
| May 26, 2026 | 7.21 | 7.62 | 7.19 | 7.20 | -5.82% | 5,791 |
| May 21, 2026 | 7.96 | 7.96 | 7.30 | 7.64 | +0.00% | 3,109 |
| May 18, 2026 | 7.31 | 7.64 | 7.31 | 7.64 | +3.31% | 295 |
| May 14, 2026 | 7.36 | 7.50 | 7.28 | 7.40 | -1.07% | 3,610 |
| May 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | -1.06% | 451 |
| May 7, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | +0.53% | 228 |
| May 4, 2026 | 7.25 | 7.52 | 7.25 | 7.52 | -1.05% | 351 |
| Apr 30, 2026 | 6.70 | 7.60 | 6.70 | 7.60 | -0.26% | 705 |
| Apr 28, 2026 | 7.44 | 7.62 | 7.44 | 7.62 | -0.00% | 272 |
| Apr 24, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | +1.60% | 514 |
| Apr 23, 2026 | 7.60 | 7.62 | 7.48 | 7.50 | +1.01% | 996 |
| Apr 22, 2026 | 7.30 | 7.42 | 7.30 | 7.42 | +1.85% | 722 |
| Apr 21, 2026 | 7.25 | 7.40 | 7.25 | 7.29 | -2.10% | 1,165 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.33 | 7.45 | +2.00% | 3,344 |
| Apr 16, 2026 | 7.40 | 8.11 | 7.30 | 7.30 | -2.01% | 2,586 |
| Apr 15, 2026 | 7.61 | 7.61 | 7.30 | 7.45 | -1.66% | 4,154 |
| Apr 14, 2026 | 7.62 | 7.76 | 7.30 | 7.58 | -3.98% | 4,234 |
| Apr 13, 2026 | 7.83 | 8.11 | 7.56 | 7.89 | -2.95% | 1,905 |
| Apr 10, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | +1.75% | 309 |
| Apr 1, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | -1.72% | 812 |
| Mar 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | +1.75% | 339 |
| Mar 27, 2026 | 7.88 | 8.15 | 7.83 | 7.99 | -2.32% | 2,198 |
| Mar 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | -3.88% | 428 |
| Mar 18, 2026 | 8.00 | 8.51 | 8.00 | 8.51 | -2.74% | 10,083 |
| Mar 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | -0.74% | 1,322 |
| Mar 11, 2026 | 8.75 | 8.81 | 8.75 | 8.81 | -2.06% | 1,136 |
| Mar 10, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | +2.56% | 1,127 |
| Mar 9, 2026 | 8.80 | 8.81 | 8.75 | 8.78 | +0.17% | 3,212 |
| Mar 6, 2026 | 8.75 | 8.76 | 8.75 | 8.76 | -1.46% | 1,102 |
| Mar 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | -0.11% | 122 |
| Feb 25, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | -1.00% | 987 |
| Feb 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | +1.35% | 319 |
| Feb 11, 2026 | 8.75 | 8.87 | 8.75 | 8.87 | +1.37% | 1,356 |
| Feb 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | -4.99% | 1,333 |
| Feb 2, 2026 | 8.75 | 9.21 | 8.75 | 9.21 | +5.26% | 1,829 |
| Jan 30, 2026 | 8.76 | 8.78 | 8.75 | 8.75 | -2.62% | 2,014 |
| Jan 29, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | +2.22% | 1,508 |
| Jan 28, 2026 | 8.73 | 8.79 | 8.71 | 8.79 | -2.55% | 1,206 |
| Jan 21, 2026 | 8.75 | 9.02 | 8.65 | 9.02 | +3.68% | 8,216 |
| Jan 20, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | -3.98% | 3,270 |
| Jan 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | -2.85% | 1,048 |
| Jan 8, 2026 | 9.33 | 9.33 | 9.25 | 9.33 | +0.93% | 7,304 |
| Dec 29, 2025 | 9.01 | 9.26 | 9.01 | 9.24 | -1.49% | 1,387 |
| Dec 22, 2025 | 9.02 | 9.38 | 9.01 | 9.38 | +1.40% | 684 |
| Dec 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | -2.32% | 187 |
| Dec 15, 2025 | 9.25 | 9.47 | 9.17 | 9.47 | +2.27% | 13,019 |
| Dec 12, 2025 | 9.28 | 9.28 | 9.26 | 9.26 | -0.43% | 313 |
| Dec 11, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | -2.11% | 5,682 |
| Dec 9, 2025 | 9.62 | 9.63 | 9.50 | 9.50 | +0.00% | 7,150 |
| Dec 8, 2025 | 9.47 | 9.50 | 9.47 | 9.50 | +0.00% | 3,276 |
| Dec 5, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | +0.00% | 338 |
| Dec 3, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | +0.00% | 7,056 |
| Dec 2, 2025 | 9.43 | 9.50 | 9.42 | 9.50 | +0.00% | 6,287 |
| Dec 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 328 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | -0.73% | 128 |
| Nov 26, 2025 | 9.50 | 9.57 | 9.45 | 9.57 | +3.46% | 2,841 |
| Nov 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | -1.49% | 751 |
| Nov 19, 2025 | 9.40 | 9.40 | 9.39 | 9.39 | -1.98% | 1,007 |
| Nov 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | +3.57% | 119 |
| Nov 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | 207 |
| Nov 7, 2025 | 9.60 | 9.80 | 9.60 | 9.60 | -1.23% | 11,041 |
| Nov 5, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | -0.68% | 532 |
Daily open, high, low, close and volume for Gyrodyne, LLC Common Stock (GYRO). Showing 137 trading days. Unadjusted prices.