Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gyrodyne Llc (NQ: GYRO )

7.900 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 16.09 16.09 16.09 16.09 300 +0.00(+0.00%)
May 28, 2020 16.09 16.09 16.09 3 +0.00(+0.00%)
May 27, 2020 16.09 16.09 16.09 16.09 1,289 +0.05(+0.31%)
May 20, 2020 16.04 16.04 16.04 0 +0.00(+0.00%)
May 19, 2020 16.04 16.04 16.04 9 +0.00(+0.00%)
May 18, 2020 16.04 16.04 16.04 1 +0.00(+0.00%)
May 14, 2020 16.04 16.04 16.04 0 +0.00(+0.00%)
May 06, 2020 16.04 16.04 16.04 0 -1.46(-8.34%)
May 04, 2020 17.50 17.50 17.50 0 +0.50(+2.94%)
May 01, 2020 17.00 17.00 17.00 1 +0.00(+0.00%)
Apr 28, 2020 17.00 17.00 17.00 0 +1.19(+7.53%)
Apr 27, 2020 15.81 15.81 15.81 15.81 671 +0.05(+0.32%)
Apr 22, 2020 15.76 15.76 15.76 0 +0.00(+0.00%)
Apr 21, 2020 15.76 15.76 15.76 15.76 100 +1.16(+7.95%)
Apr 20, 2020 14.60 14.60 14.60 46 +0.00(+0.00%)
Apr 16, 2020 14.60 14.60 14.60 0 +0.00(+0.00%)
Apr 15, 2020 14.60 14.60 14.60 2 +0.00(+0.00%)
Apr 13, 2020 14.60 14.60 14.60 0 +0.00(+0.00%)
Apr 09, 2020 14.60 14.60 14.60 14.60 100 -0.40(-2.67%)
Apr 08, 2020 14.60 15.00 14.60 15.00 1,751 +0.40(+2.74%)
Apr 06, 2020 14.60 14.60 14.60 0 +0.00(+0.00%)
Mar 31, 2020 14.60 14.60 14.60 0 +0.40(+2.82%)
Mar 30, 2020 14.20 14.20 14.20 53 +0.00(+0.00%)
Mar 27, 2020 14.20 14.20 14.20 14.20 300 -0.11(-0.77%)
Mar 26, 2020 14.80 14.80 14.31 14.31 400 -0.64(-4.28%)
Mar 25, 2020 14.66 14.95 14.66 14.95 809 +0.00(+0.00%)
Mar 24, 2020 15.45 15.45 14.95 14.95 315 -3.64(-19.57%)
Mar 23, 2020 18.59 18.59 18.59 6 +0.00(+0.00%)
Mar 20, 2020 18.59 18.59 18.59 12 +0.00(+0.00%)
Mar 19, 2020 18.59 18.59 18.59 5 +0.00(+0.00%)
Mar 16, 2020 18.59 18.59 18.59 0 +0.09(+0.48%)
Mar 13, 2020 18.50 18.50 18.50 3 +0.00(+0.00%)
Mar 12, 2020 18.50 18.50 18.50 18.50 136 -0.01(-0.05%)
Mar 11, 2020 18.51 18.51 18.51 2 +0.00(+0.00%)
Mar 10, 2020 18.51 18.51 18.51 60 +0.00(+0.00%)
Mar 09, 2020 18.50 18.59 18.50 18.51 8,409 -0.00(-0.01%)
Mar 06, 2020 18.51 18.51 18.51 1 +0.00(+0.00%)
Mar 05, 2020 18.50 18.51 18.50 18.51 842 -0.19(-1.02%)
Mar 03, 2020 18.70 18.70 18.70 0 +0.00(+0.00%)
Feb 28, 2020 18.70 18.70 18.70 0 +0.00(+0.00%)
Feb 27, 2020 18.80 18.82 18.70 18.70 762 -0.14(-0.74%)
Feb 26, 2020 18.84 18.84 18.84 18.84 258 +0.04(+0.21%)
Feb 24, 2020 18.80 18.80 18.80 0 +0.05(+0.27%)
Feb 20, 2020 18.75 18.75 18.75 0 +0.00(+0.00%)
Feb 19, 2020 18.82 18.85 18.70 18.75 2,849 +0.04(+0.21%)
Feb 18, 2020 18.71 18.71 18.71 54 +0.00(+0.00%)
Feb 14, 2020 18.71 18.71 18.71 195 +0.00(+0.00%)
Feb 13, 2020 18.71 18.71 18.71 215 +0.00(+0.00%)
Feb 12, 2020 18.71 18.71 18.71 251 +0.00(+0.00%)
Feb 11, 2020 18.71 18.71 18.71 18.71 497 +0.00(+0.00%)
Feb 10, 2020 18.71 18.71 18.71 18.71 416 +0.00(+0.00%)
Feb 07, 2020 18.71 18.71 18.71 18.71 200 +0.00(+0.00%)
Feb 06, 2020 18.71 18.71 18.71 13 +0.00(+0.00%)
Feb 04, 2020 18.71 18.71 18.71 0 +0.11(+0.61%)
Feb 03, 2020 18.60 18.60 18.60 10 +0.00(+0.00%)
Jan 31, 2020 18.60 18.60 18.60 10 +0.00(+0.00%)
Jan 30, 2020 18.51 18.64 18.51 18.60 1,297 +0.06(+0.30%)
Jan 29, 2020 18.60 18.61 18.51 18.54 1,172 +0.03(+0.16%)
Jan 28, 2020 18.67 18.67 18.51 18.51 400 -0.45(-2.39%)
Jan 27, 2020 18.96 18.96 18.96 80 +0.00(+0.00%)
Jan 21, 2020 18.96 18.96 18.96 0 -0.04(-0.20%)
Jan 17, 2020 19.00 19.00 19.00 19.00 200 +0.02(+0.08%)
Jan 16, 2020 19.00 19.00 18.98 18.98 539 -0.02(-0.08%)
Jan 14, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 13, 2020 19.00 19.00 19.00 19.00 200 +0.24(+1.28%)
Jan 10, 2020 18.76 18.76 18.76 4 +0.00(+0.00%)
Jan 09, 2020 18.75 18.76 18.75 18.76 352 +0.00(+0.00%)
Jan 08, 2020 18.76 18.76 18.76 1 +0.00(+0.00%)
Jan 07, 2020 19.00 19.00 18.76 18.76 626 -0.12(-0.64%)
Jan 06, 2020 18.88 18.88 18.88 18.88 600 +0.11(+0.59%)
Jan 03, 2020 18.79 18.79 18.77 18.77 600 -0.08(-0.42%)
Jan 02, 2020 18.85 18.85 18.85 21 +0.00(+0.00%)
Dec 31, 2019 18.78 18.89 18.78 18.85 7,600 +0.11(+0.59%)
Dec 30, 2019 18.74 18.74 18.74 27 +0.00(+0.00%)
Dec 26, 2019 18.74 18.74 18.74 0 -0.00(-0.01%)
Dec 24, 2019 18.74 18.74 18.74 37 +0.00(+0.00%)
Dec 23, 2019 18.77 18.87 18.74 18.74 2,056 -0.09(-0.46%)
Dec 20, 2019 18.96 18.96 18.83 18.83 1,400 -0.15(-0.78%)
Dec 19, 2019 18.98 18.98 18.98 18.98 468 -0.27(-1.42%)
Dec 18, 2019 18.80 19.25 18.80 19.25 930 -0.05(-0.26%)
Dec 17, 2019 19.30 19.30 19.30 19.30 3,081 -0.11(-0.58%)
Dec 16, 2019 19.40 19.41 19.40 19.41 734 +0.01(+0.07%)
Dec 13, 2019 19.40 19.45 19.34 19.40 4,600 -0.09(-0.47%)
Dec 12, 2019 19.49 19.49 19.49 168 +0.00(+0.00%)
Dec 10, 2019 19.49 19.49 19.49 0 +0.00(+0.00%)
Dec 09, 2019 19.49 19.49 19.49 19.49 101 +0.19(+0.98%)
Dec 06, 2019 19.30 19.30 19.30 19.30 100 +0.05(+0.27%)
Dec 05, 2019 19.25 19.25 19.25 71 +0.00(+0.00%)
Dec 04, 2019 19.25 19.25 19.25 44 +0.00(+0.00%)
Nov 29, 2019 19.25 19.25 19.25 0 +0.00(+0.00%)
Nov 21, 2019 19.25 19.25 19.25 0 +0.00(+0.00%)
Nov 20, 2019 19.25 19.25 19.25 3 +0.00(+0.00%)
Nov 19, 2019 19.25 19.25 19.25 7 +0.00(+0.00%)
Nov 18, 2019 19.25 19.25 19.25 19.25 107 -0.45(-2.28%)
Nov 15, 2019 19.70 19.70 19.70 19.70 100 +0.40(+2.06%)
Nov 13, 2019 19.30 19.30 19.30 0 +0.00(+0.00%)
Nov 12, 2019 19.30 19.30 19.30 100 +0.00(+0.00%)
Nov 11, 2019 19.27 19.30 19.27 19.30 723 -0.34(-1.71%)
Nov 08, 2019 19.75 19.75 19.64 19.64 2,100 -0.02(-0.10%)
Nov 07, 2019 19.66 19.66 19.66 19.66 228 -0.09(-0.46%)
Nov 05, 2019 19.75 19.75 19.75 0 -0.20(-0.99%)
Nov 04, 2019 19.95 19.95 19.95 40 +0.00(+0.00%)
Oct 31, 2019 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 29, 2019 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 25, 2019 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 23, 2019 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 21, 2019 19.95 19.95 19.95 0 +0.24(+1.24%)
Oct 16, 2019 19.70 19.70 19.70 0 +0.04(+0.22%)
Oct 15, 2019 19.66 19.66 19.66 38 +0.00(+0.00%)
Oct 04, 2019 19.66 19.66 19.66 0 +0.00(+0.00%)
Oct 02, 2019 19.66 19.66 19.66 0 +0.11(+0.56%)
Oct 01, 2019 19.55 19.55 19.55 13 +0.00(+0.00%)
Sep 27, 2019 19.55 19.55 19.55 0 +0.00(+0.00%)
Sep 26, 2019 19.55 19.55 19.55 8 +0.00(+0.00%)
Sep 25, 2019 19.55 19.55 19.55 5 +0.00(+0.00%)
Sep 24, 2019 19.55 19.55 19.55 71 +0.00(+0.00%)
Sep 23, 2019 19.55 19.55 19.55 23 +0.00(+0.00%)
Sep 18, 2019 19.55 19.55 19.55 0 +0.00(+0.00%)
Sep 17, 2019 19.55 19.55 19.55 17 +0.00(+0.00%)
Sep 16, 2019 19.55 19.55 19.55 19.55 100 +0.35(+1.82%)
Sep 13, 2019 19.84 20.00 19.20 19.20 4,100 -0.40(-2.03%)
Sep 12, 2019 19.60 19.60 19.60 17 +0.00(+0.00%)
Sep 11, 2019 19.95 19.95 19.60 19.60 574 -0.39(-1.96%)
Sep 10, 2019 19.99 19.99 19.99 2 +0.00(+0.00%)
Sep 09, 2019 19.84 20.00 19.84 19.99 1,510 +0.29(+1.47%)
Sep 05, 2019 19.70 19.70 19.70 0 +0.37(+1.91%)
Sep 04, 2019 19.13 19.34 19.07 19.33 1,374 -0.12(-0.64%)
Sep 03, 2019 18.98 19.95 18.86 19.45 6,750 +0.55(+2.91%)
Aug 30, 2019 19.10 19.10 18.75 18.91 3,800 +0.36(+1.91%)
Aug 23, 2019 18.55 18.55 18.55 0 +0.00(+0.00%)
Aug 22, 2019 18.55 18.55 18.55 1 +0.00(+0.00%)
Aug 19, 2019 18.55 18.55 18.55 0 +0.00(+0.00%)
Aug 16, 2019 18.55 18.55 18.55 2 +0.00(+0.00%)
Aug 14, 2019 18.55 18.55 18.55 0 +0.00(+0.00%)
Aug 13, 2019 18.52 18.55 18.52 18.55 250 +1.05(+6.00%)
Aug 09, 2019 17.50 17.50 17.50 0 -0.51(-2.83%)
Aug 08, 2019 18.01 18.01 18.01 1 +0.00(+0.00%)
Aug 07, 2019 18.33 18.42 18.01 18.01 4,205 -0.41(-2.23%)
Jul 31, 2019 18.42 18.42 18.42 0 +0.00(+0.00%)
Jul 30, 2019 18.33 18.42 18.33 18.42 746 +0.05(+0.30%)
Jul 29, 2019 18.37 18.37 18.37 18.37 1,590 +0.04(+0.20%)
Jul 26, 2019 18.33 18.50 18.33 18.33 4,300 -0.01(-0.05%)
Jul 24, 2019 18.34 18.34 18.34 0 -0.76(-3.98%)
Jul 18, 2019 19.10 19.10 19.10 0 +0.00(+0.00%)
Jul 16, 2019 19.10 19.10 19.10 0 +0.00(+0.00%)
Jul 15, 2019 19.10 19.10 19.10 19.10 107 +0.49(+2.64%)
Jul 11, 2019 18.61 18.61 18.61 0 +0.17(+0.92%)
Jul 09, 2019 18.44 18.44 18.44 0 +0.00(+0.00%)
Jul 02, 2019 18.44 18.44 18.44 0 +0.00(+0.00%)
Jul 01, 2019 18.44 18.44 18.44 18.44 500 -0.66(-3.46%)
Jun 28, 2019 19.10 19.10 19.10 99 +0.00(+0.00%)
Jun 26, 2019 19.10 19.10 19.10 0 +0.00(+0.00%)
Jun 25, 2019 19.10 19.10 19.10 19.10 1,080 +0.35(+1.84%)
Jun 21, 2019 18.75 18.75 18.75 0 +0.30(+1.65%)
Jun 20, 2019 18.23 18.45 18.23 18.45 406 -0.04(-0.22%)
Jun 13, 2019 18.49 18.49 18.49 0 +0.33(+1.82%)
Jun 12, 2019 18.25 18.25 18.16 18.16 1,429 -0.94(-4.92%)
Jun 10, 2019 19.10 19.10 19.10 0 +0.00(+0.00%)
Jun 06, 2019 19.10 19.10 19.10 0 +0.10(+0.54%)
Jun 05, 2019 19.05 19.40 19.00 19.00 4,516 -0.10(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.