NASDAQ : GYRO
Gyrodyne, LLC — Price history
Real Estate · Real Estate Services · United States
Last price 4.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gyrodyne, LLC (GYRO) closed at 4.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.3 | 4.3 | 4.12 | 4.2 | 1,944 | -2.33% |
| 2026-10-30 | 4.32 | 4.365 | 4.3 | 4.3 | 1,586 | -0.46% |
| 2026-10-29 | 4.4 | 4.4 | 4.3 | 4.32 | 1,706 | -2.26% |
| 2026-10-28 | 4.4 | 4.48 | 4.4 | 4.42 | 1,339 | +0.00% |
| 2026-10-27 | 4.4 | 4.42 | 4.4 | 4.42 | 1,006 | +0.45% |
| 2026-10-26 | 4.41 | 4.545 | 4.4 | 4.4 | 1,719 | +0.00% |
| 2026-10-23 | 4.49 | 4.49 | 4.4 | 4.4 | 2,873 | -0.45% |
| 2026-10-22 | 4.41 | 4.43 | 4.41 | 4.42 | 1,667 | -2.21% |
| 2026-10-21 | 4.42 | 4.52 | 4.42 | 4.52 | 1,528 | +0.44% |
| 2026-10-20 | 4.42 | 4.5 | 4.42 | 4.5 | 2,002 | +1.81% |
| 2026-10-19 | 4.42 | 4.42 | 4.42 | 4.42 | 211 | -0.23% |
| 2026-10-16 | 4.55 | 4.55 | 4.42 | 4.43 | 2,225 | -5.74% |
| 2026-10-13 | 4.7 | 4.7 | 4.7 | 4.7 | 1,323 | -1.67% |
| 2026-10-12 | 4.75 | 5.048 | 4.75 | 4.78 | 5,414 | +1.70% |
| 2026-10-06 | 4.66 | 4.77 | 4.66 | 4.7 | 2,337 | +4.44% |
| 2026-10-05 | 4.53 | 4.53 | 4.5 | 4.5 | 618 | -1.31% |
| 2026-10-02 | 4.65 | 4.65 | 4.09 | 4.56 | 12,559 | -2.85% |
| 2026-10-01 | 4.675 | 4.694 | 4.675 | 4.694 | 804 | +0.40% |
| 2026-09-30 | 4.875 | 4.875 | 4.675 | 4.675 | 868 | -0.74% |
| 2026-09-29 | 4.7 | 4.71 | 4.675 | 4.71 | 1,664 | -0.42% |
| 2026-09-28 | 4.62 | 4.73 | 4.62 | 4.73 | 450 | +2.16% |
| 2026-09-25 | 5 | 5 | 4.63 | 4.63 | 6,541 | -5.99% |
| 2026-09-24 | 4.97 | 4.98 | 4.9 | 4.925 | 2,329 | -1.89% |
| 2026-09-23 | 5 | 5.05 | 5 | 5.02 | 3,550 | -0.59% |
| 2026-09-22 | 5.05 | 5.05 | 5 | 5.05 | 2,463 | +0.86% |
| 2026-09-21 | 4.98 | 5.007 | 4.98 | 5.007 | 1,256 | +0.33% |
| 2026-09-18 | 4.98 | 4.999 | 4.98 | 4.99 | 1,195 | -1.19% |
| 2026-09-15 | 4.98 | 5.05 | 4.98 | 5.05 | 2,313 | +0.20% |
| 2026-09-14 | 5.1 | 5.12 | 4.982 | 5.04 | 7,972 | +1.00% |
| 2026-09-09 | 5.19 | 5.195 | 4.99 | 4.99 | 13,130 | -0.20% |
| 2026-09-08 | 5 | 5 | 5 | 5 | 2,762 | +0.00% |
| 2026-09-04 | 4.96 | 5.09 | 4.96 | 5 | 2,876 | +1.01% |
| 2026-09-03 | 4.95 | 4.95 | 4.95 | 4.95 | 1,688 | +0.00% |
| 2026-09-02 | 5 | 5 | 4.95 | 4.95 | 1,406 | -2.17% |
| 2026-09-01 | 5.05 | 5.1 | 5.05 | 5.06 | 2,915 | +1.20% |
| 2026-08-31 | 5.1 | 5.1 | 5 | 5 | 4,755 | -3.47% |
| 2026-08-28 | 5.25 | 5.25 | 5.18 | 5.18 | 1,932 | -0.19% |
| 2026-08-27 | 5.21 | 5.21 | 5.19 | 5.19 | 2,664 | -1.70% |
| 2026-08-26 | 5.3 | 5.435 | 5.28 | 5.28 | 2,926 | -3.39% |
| 2026-08-25 | 5.4 | 5.465 | 5.36 | 5.465 | 2,605 | +1.20% |
| 2026-08-24 | 5.5 | 5.5 | 5.4 | 5.4 | 6,552 | -1.82% |
| 2026-08-21 | 5.47 | 5.5 | 5.47 | 5.5 | 2,371 | +0.36% |
| 2026-08-17 | 5.45 | 5.48 | 5.415 | 5.48 | 5,612 | +1.48% |
| 2026-08-14 | 5.48 | 5.48 | 5.4 | 5.4 | 6,440 | -0.74% |
| 2026-08-13 | 5.36 | 5.44 | 5.36 | 5.44 | 1,427 | +1.49% |
| 2026-08-11 | 5.32 | 5.36 | 5.31 | 5.36 | 3,517 | +0.09% |
| 2026-08-10 | 5.355 | 5.355 | 5.355 | 5.355 | 1,325 | -0.83% |
| 2026-08-06 | 5.4 | 5.4 | 5.4 | 5.4 | 583 | -1.28% |
| 2026-08-04 | 5.48 | 5.48 | 5.45 | 5.47 | 996 | -0.55% |
| 2026-08-03 | 5.5 | 5.5 | 5.5 | 5.5 | 224 | +0.00% |
| 2026-07-29 | 5.675 | 5.675 | 5.5 | 5.5 | 3,635 | -2.31% |
| 2026-07-28 | 5.5 | 5.68 | 5.5 | 5.63 | 2,253 | -0.71% |
| 2026-07-27 | 5.6 | 5.67 | 5.6 | 5.67 | 2,078 | -0.53% |
| 2026-07-24 | 5.7 | 5.71 | 5.7 | 5.7 | 6,344 | +0.00% |
| 2026-07-23 | 5.7 | 5.7 | 5.7 | 5.7 | 3,197 | +0.00% |
| 2026-07-22 | 5.73 | 5.85 | 5.7 | 5.7 | 4,154 | -2.56% |
| 2026-07-20 | 5.7 | 5.85 | 5.7 | 5.85 | 629 | +0.86% |
| 2026-07-16 | 5.97 | 5.97 | 5.8 | 5.8 | 2,037 | -2.52% |
| 2026-07-15 | 6 | 6 | 5.92 | 5.95 | 5,863 | -4.49% |
| 2026-07-06 | 6.23 | 6.23 | 6.23 | 6.23 | 116 | +1.71% |
| 2026-06-23 | 6.125 | 6.125 | 6.125 | 6.125 | 139 | +2.08% |
| 2026-06-22 | 6.01 | 6.01 | 6 | 6 | 309 | -2.76% |
| 2026-06-15 | 6.17 | 6.17 | 6.17 | 6.17 | 219 | +0.00% |
| 2026-06-12 | 6.24 | 6.24 | 6.17 | 6.17 | 348 | -0.80% |
| 2026-06-10 | 6.185 | 6.22 | 6.185 | 6.22 | 1,044 | -0.48% |
| 2026-06-09 | 6.185 | 6.27 | 6.185 | 6.25 | 2,032 | +0.01% |
| 2026-06-05 | 6.2 | 6.475 | 6.144 | 6.249 | 2,027 | -0.70% |
| 2026-06-04 | 6.425 | 6.425 | 6.25 | 6.293 | 3,879 | -3.25% |
| 2026-06-03 | 6.5 | 6.75 | 6.45 | 6.505 | 5,526 | -2.03% |
| 2026-06-02 | 6.83 | 6.9 | 6.51 | 6.64 | 6,125 | -2.35% |
| 2026-06-01 | 6.81 | 7.1 | 6.8 | 6.8 | 2,373 | -3.55% |
| 2026-05-29 | 7.2 | 7.2 | 6.81 | 7.05 | 7,649 | -2.22% |
| 2026-05-28 | 7.09 | 7.35 | 7.035 | 7.21 | 5,139 | +1.42% |
| 2026-05-27 | 7.2 | 7.3 | 7.002 | 7.109 | 4,753 | -1.27% |
| 2026-05-26 | 7.21 | 7.624 | 7.19 | 7.2 | 5,791 | -5.82% |
| 2026-05-21 | 7.96 | 7.96 | 7.3 | 7.645 | 3,109 | +0.00% |
| 2026-05-18 | 7.31 | 7.645 | 7.31 | 7.645 | 295 | +3.31% |
| 2026-05-14 | 7.355 | 7.5 | 7.275 | 7.4 | 3,610 | -1.07% |
| 2026-05-08 | 7.48 | 7.48 | 7.48 | 7.48 | 451 | -1.06% |
| 2026-05-07 | 7.56 | 7.56 | 7.56 | 7.56 | 228 | +0.53% |