Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
8.67
-0.10 (-1.14%)
At close: Jun 27, 2025, 4:00 PM
8.27
-0.40 (-4.61%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Gyrodyne, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -5.70% | 1,746 |
| Jun 26, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 4.05% | 504 |
| Jun 25, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Jun 24, 2025 | 8.30 | 8.43 | 8.30 | 8.43 | 8.43 | 0.52% | 340 |
| Jun 23, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 75 |
| Jun 20, 2025 | 8.48 | 8.48 | 8.39 | 8.39 | 8.39 | -6.83% | 588 |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 40 |
| Jun 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 26 |
| Jun 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 14 |
| Jun 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 11, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 8.92% | 457 |
| Jun 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 47 |
| Jun 9, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 7 |
| Jun 6, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 2 |
| Jun 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 8 |
| Jun 4, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 22 |
| Jun 3, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 138 |
| Jun 2, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | 6 |
| May 30, 2025 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | 0.77% | 710 |
| May 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 3 |
| May 28, 2025 | 8.15 | 8.50 | 7.90 | 8.20 | 8.20 | -15.34% | 2,512 |
| May 27, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 5 |
| May 23, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 4 |
| May 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 3 |
| May 21, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 139 |
| May 20, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 3.48% | 392 |
| May 19, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 23.97% | 1,019 |
| May 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 77 |
| May 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1 |
| May 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 34 |
| May 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 204 |
| May 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 3 |
| May 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 5 |
| May 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 61 |
| May 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.73% | 257 |
| May 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 2 |
| May 2, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| May 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 30, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 28, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 36 |
| Apr 25, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 24, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 55 |
| Apr 23, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 22, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 2 |
| Apr 21, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 3 |
| Apr 17, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 16, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 10 |