Gyrodyne LLC (GYRO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 1.45846544071 | 7.885 | 8 | 7.885 | 552 | 8 | CS |
| 4 | -0.13 | -1.59901599016 | 8.13 | 8.15 | 7.88 | 672 | 8.07653063 | CS |
| 12 | 0.07 | 0.882723833544 | 7.93 | 8.15 | 7.77 | 1103 | 7.93950563 | CS |
| 26 | -1.95 | -19.5979899497 | 9.95 | 9.95 | 7.77 | 1970 | 8.06135997 | CS |
| 52 | -2.21 | -21.6454456415 | 10.21 | 11.54 | 7.77 | 1219 | 8.4162691 | CS |
| 156 | -4.5 | -36 | 12.5 | 14.871 | 7.77 | 1891 | 10.93071615 | CS |
| 260 | -10.33 | -56.3557010366 | 18.33 | 21.16 | 7.77 | 1597 | 12.04925464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1721946900 | 8 | 0 | 0.00 | 8 | 8 | 8 | 26 |
| 1721860500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 60 |
| 1721774100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 120 |
| 1721687700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1721428500 | 8 | -0.1 | -1.23 | 7.885 | 8 | 7.885 | 2000 |
| 1721342100 | 8.1 | -0 | -0.00 | 8.1 | 8.1 | 8.1 | 1087 |
| 1721255700 | 8.1001999 | 0 | 0.00 | 8.1 | 8.1001999 | 8.1 | 54 |
| 1721169300 | 8.1001999 | 0 | 0.00 | 8.1 | 8.15 | 8.1 | 656 |
| 1721082900 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 27 |
| 1720823700 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 515 |
| 1720737300 | 8.1 | -0.03 | -0.37 | 8.15 | 8.15 | 8.1 | 1124 |
| 1720650900 | 8.13 | 0.03 | 0.37 | 8.13 | 8.13 | 8.1 | 436 |
| 1720564500 | 8.1 | 0.01 | 0.12 | 8.1 | 8.1 | 8.1 | 848 |
| 1720478100 | 8.09 | -0.01 | -0.12 | 8.1 | 8.1 | 8 | 4157 |
| 1720218900 | 8.1 | 0.22 | 2.79 | 8.1 | 8.1 | 8.1 | 110 |
| 1720040640 | 7.88 | -0.25 | -3.08 | 8.02 | 8.1199999 | 7.88 | 102 |
| 1719959700 | 8.13 | 0 | 0.00 | 8.06 | 8.13 | 8.06 | 105 |
| 1719873300 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 1 |
| 1719614100 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1719527700 | 8.13 | 0 | 0.00 | 8.01 | 8.13 | 8.01 | 11 |
| 1719441300 | 8.13 | 0 | 0.00 | 7.86 | 8.13 | 7.79 | 53 |
| 1719354900 | 8.13 | 0 | 0.00 | 8.02 | 8.13 | 7.85 | 14 |
| 1719268500 | 8.13 | 0.17 | 2.14 | 8.15 | 8.15 | 8.13 | 901 |
| 1719009300 | 7.96 | -0.05 | -0.56 | 7.96 | 7.96 | 7.88 | 147 |
| 1718922900 | 8.005 | 0 | 0.00 | 7.98 | 8.005 | 7.81 | 7 |
| 1718750100 | 8.005 | 0 | 0.00 | 8.14 | 8.14 | 8.005 | 82 |
| 1718663700 | 8.005 | 0.16 | 1.97 | 8.005 | 8.005 | 8.005 | 116 |
| 1718404500 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718318100 | 7.85 | 0 | 0.00 | 7.83 | 7.85 | 7.83 | 44 |
| 1718231700 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1718145300 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 151 |
| 1718058900 | 7.85 | 0.05 | 0.62 | 7.86 | 7.86 | 7.85 | 511 |
| 1717799700 | 7.8015 | 0 | 0.00 | 7.88 | 7.88 | 7.8015 | 310 |
| 1717713300 | 7.8015 | 0 | 0.00 | 7.85 | 7.85 | 7.8015 | 114 |
| 1717626900 | 7.8015 | -0.04 | -0.49 | 7.85 | 7.85 | 7.8015 | 1190 |
| 1717540500 | 7.84 | -0.09 | -1.11 | 7.86 | 7.86 | 7.83 | 361 |
| 1717454100 | 7.9278 | 0.03 | 0.35 | 7.885 | 7.9278 | 7.885 | 185 |
| 1717194900 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 1 |
| 1717108500 | 7.9 | 0.05 | 0.64 | 7.88 | 7.9 | 7.87 | 8346 |
| 1717022100 | 7.85 | 0 | 0.00 | 7.78 | 7.88 | 7.78 | 6324 |
| 1716935700 | 7.85 | 0.01 | 0.13 | 7.8698 | 7.8698 | 7.81 | 3334 |
| 1716590100 | 7.84 | 0 | 0.00 | 7.91 | 7.91 | 7.84 | 645 |
| 1716503700 | 7.84 | 0.07 | 0.90 | 7.8 | 7.85 | 7.8 | 2520 |
| 1716417300 | 7.77 | -0.08 | -1.02 | 7.9 | 7.9 | 7.77 | 931 |
| 1716330900 | 7.85 | 0.06 | 0.77 | 7.79 | 7.85 | 7.79 | 164 |
| 1716244500 | 7.79 | -0.13 | -1.64 | 7.79 | 7.79 | 7.79 | 121 |
| 1715985300 | 7.92 | 0 | 0.00 | 7.79 | 7.92 | 7.79 | 45 |
| 1715898900 | 7.92 | 0 | 0.00 | 7.99 | 7.99 | 7.92 | 87 |
| 1715812500 | 7.92 | -0.08 | -1.00 | 7.97 | 7.97 | 7.8 | 782 |
| 1715726100 | 7.9999 | 0.05 | 0.63 | 7.9999 | 7.9999 | 7.9999 | 100 |
| 1715639700 | 7.95 | -0.02 | -0.25 | 7.97 | 7.97 | 7.95 | 7650 |
| 1715380500 | 7.97 | 0.07 | 0.89 | 7.86 | 8 | 7.82 | 9039 |
| 1715294100 | 7.9 | 0 | 0.00 | 7.89 | 7.9 | 7.89 | 1736 |
| 1715207700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 2 |
| 1715121300 | 7.9 | 0 | 0.00 | 7.89 | 7.9 | 7.89 | 68 |
| 1715034900 | 7.9 | -0.04 | -0.50 | 7.9 | 7.9 | 7.7897 | 459 |
| 1714775700 | 7.94 | 0.15 | 1.93 | 7.93 | 7.94 | 7.93 | 457 |
| 1714689300 | 7.79 | -0.02 | -0.26 | 7.82 | 7.85 | 7.79 | 5614 |
| 1714602900 | 7.81 | -0.09 | -1.14 | 7.9 | 7.9 | 7.81 | 856 |
| 1714516500 | 7.8999 | 0 | 0.00 | 7.9 | 7.9 | 7.8999 | 22 |
| 1714430100 | 7.8999 | -0.05 | -0.63 | 7.93 | 7.94 | 7.87 | 969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
