Gyrodyne, LLC (GYRO)
NASDAQ: GYRO · Real-Time Price · USD
10.00
-0.37 (-3.52%)
Aug 15, 2025, 4:00 PM - Market closed
Gyrodyne, LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.33 | 10.53 | 10.00 | 10.00 | 10.00 | -3.52% | 1,854 |
| Aug 14, 2025 | 10.46 | 10.91 | 10.34 | 10.37 | 10.37 | 0.34% | 1,368 |
| Aug 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 2.36% | 305 |
| Aug 12, 2025 | 9.94 | 10.09 | 9.94 | 10.09 | 10.09 | -0.57% | 603 |
| Aug 11, 2025 | 9.94 | 10.15 | 9.84 | 10.15 | 10.15 | 0.40% | 8,213 |
| Aug 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 314 |
| Aug 7, 2025 | 10.39 | 11.11 | 10.11 | 10.11 | 10.11 | 2.02% | 1,022 |
| Aug 6, 2025 | 10.40 | 10.40 | 9.76 | 9.91 | 9.91 | -1.29% | 1,694 |
| Aug 5, 2025 | 9.76 | 10.50 | 9.76 | 10.04 | 10.04 | -5.73% | 18,204 |
| Aug 4, 2025 | 11.92 | 12.00 | 10.45 | 10.65 | 10.65 | 12.82% | 115,437 |
| Aug 1, 2025 | 9.10 | 9.44 | 9.05 | 9.44 | 9.44 | 10.15% | 5,692 |
| Jul 31, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Jul 30, 2025 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.71% | 1,140 |
| Jul 29, 2025 | 8.81 | 8.89 | 8.51 | 8.51 | 8.51 | -5.02% | 1,475 |
| Jul 28, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 3.67% | 437 |
| Jul 25, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 25 |
| Jul 24, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | 25 |
| Jul 23, 2025 | 8.53 | 8.64 | 8.53 | 8.64 | 8.64 | 1.56% | 202 |
| Jul 22, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 77 |
| Jul 21, 2025 | 8.81 | 8.81 | 8.51 | 8.51 | 8.51 | -0.12% | 1,729 |
| Jul 18, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 45 |
| Jul 17, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 8 |
| Jul 16, 2025 | 8.51 | 8.52 | 8.51 | 8.52 | 8.52 | -4.84% | 982 |
| Jul 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 25 |
| Jul 14, 2025 | 8.54 | 8.97 | 8.52 | 8.95 | 8.95 | 5.21% | 1,277 |
| Jul 11, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 34 |
| Jul 10, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 1 |
| Jul 9, 2025 | 8.71 | 8.71 | 8.51 | 8.51 | 8.51 | -6.48% | 1,698 |
| Jul 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 2 |
| Jul 7, 2025 | 8.55 | 9.10 | 8.55 | 9.10 | 9.10 | 5.73% | 578 |
| Jul 3, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Jul 2, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 2 |
| Jul 1, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 41 |
| Jun 30, 2025 | 8.51 | 8.79 | 8.51 | 8.61 | 8.61 | 4.07% | 669 |
| 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 |