5 DAY PERFORMANCE
+6.53%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
+1.00%
6 MONTH PERFORMANCE
+22.52%
YEAR-TO-DATE PERFORMANCE
+12.20%
1 YEAR PERFORMANCE
+7.66%
Gyrodyne, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $9.62 | $9.50 (-1.25%) | $9.63 | $9.50 | 7.20 K | $14.09 M |
| 12/08/2025 | $9.47 | $9.50 (0.32%) | $9.50 | $9.47 | 3.30 K | $14.09 M |
| 12/05/2025 | $9.40 | $9.50 (1.06%) | $9.50 | $9.40 | 338 | $14.09 M |
| 12/04/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 2 | $14.09 M |
| 12/03/2025 | $9.50 | $9.50 (0%) | $9.55 | $9.50 | 7.10 K | $14.09 M |
| 12/02/2025 | $9.43 | $9.50 (0.74%) | $9.50 | $9.42 | 6.30 K | $14.09 M |
| 12/01/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 328 | $14.09 M |
| 11/28/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 128 | $14.09 M |
| 11/26/2025 | $9.50 | $9.57 (0.74%) | $9.57 | $9.45 | 2.84 K | $14.19 M |
| 11/25/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 800 | $13.71 M |
| 11/24/2025 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 573 | $13.92 M |
| 11/21/2025 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 1 | $13.92 M |
| 11/20/2025 | $9.39 | $9.39 (0%) | $9.39 | $9.39 | 1 | $13.92 M |
| 11/19/2025 | $9.40 | $9.39 (-0.11%) | $9.40 | $9.39 | 1.01 K | $13.92 M |
| 11/18/2025 | $9.58 | $9.58 (0%) | $9.58 | $9.58 | 2 | $14.20 M |
| 11/17/2025 | $9.58 | $9.58 (0%) | $9.58 | $9.58 | 44 | $14.20 M |
| 11/14/2025 | $9.58 | $9.58 (0%) | $9.58 | $9.58 | 119 | $14.20 M |
| 11/13/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 1 | $13.71 M |
| 11/12/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 1 | $13.71 M |
| 11/11/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 207 | $13.71 M |
| 11/10/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 40 | $14.23 M |
| 11/07/2025 | $9.60 | $9.60 (0%) | $9.80 | $9.60 | 11.04 K | $14.23 M |
| 11/06/2025 | $9.72 | $9.72 (0%) | $9.72 | $9.72 | 1 | $14.41 M |
| 11/05/2025 | $9.72 | $9.72 (0%) | $9.72 | $9.72 | 532 | $14.41 M |
| 11/04/2025 | $9.72 | $9.79 (0.72%) | $9.79 | $9.72 | 448 | $14.52 M |
| 11/03/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 1 | $14.84 M |
| 10/31/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 1 | $14.84 M |
| 10/30/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3 | $14.84 M |
| 10/29/2025 | $9.84 | $10.01 (1.73%) | $10.01 | $9.84 | 500 | $14.84 M |
| 10/28/2025 | $9.60 | $9.61 (0.1%) | $9.61 | $9.60 | 1.01 K | $14.25 M |
| 10/27/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 909 | $14.68 M |
| 10/24/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 689 | $14.68 M |
| 10/23/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 700 | $14.68 M |
| 10/22/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1 | $14.90 M |
| 10/21/2025 | $10.03 | $10.05 (0.2%) | $10.05 | $9.88 | 968 | $14.90 M |
| 10/20/2025 | $9.95 | $10.00 (0.5%) | $10.16 | $9.95 | 1.60 K | $14.83 M |
| 10/17/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 400 | $15.06 M |
| 10/16/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 545 | $14.98 M |
| 10/15/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1 | $14.83 M |
| 10/14/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1 | $14.83 M |
| 10/13/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1 | $14.83 M |
| 10/10/2025 | $10.12 | $10.00 (-1.19%) | $10.16 | $9.85 | 4.30 K | $14.83 M |
| 10/09/2025 | $9.94 | $10.00 (0.6%) | $10.00 | $9.94 | 800 | $14.83 M |
| 10/08/2025 | $10.07 | $9.88 (-1.89%) | $10.07 | $9.87 | 3.16 K | $14.65 M |
| 10/07/2025 | $10.10 | $10.00 (-0.99%) | $10.10 | $10.00 | 849 | $14.83 M |
| 10/06/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1.98 K | $15.27 M |
| 10/03/2025 | $10.00 | $10.30 (3%) | $10.30 | $9.89 | 2.00 K | $15.27 M |
| 10/02/2025 | $10.00 | $10.00 (0%) | $10.85 | $9.91 | 2.40 K | $14.83 M |
| 10/01/2025 | $10.05 | $10.00 (-0.5%) | $10.05 | $9.56 | 4.33 K | $14.83 M |
| 09/30/2025 | $10.10 | $10.01 (-0.89%) | $10.39 | $9.65 | 5.10 K | $14.84 M |
| 09/29/2025 | $10.04 | $9.88 (-1.59%) | $10.29 | $9.50 | 14.22 K | $14.65 M |
| 09/26/2025 | $9.89 | $10.71 (8.29%) | $10.72 | $9.85 | 95.60 K | $15.88 M |
| 09/25/2025 | $10.14 | $9.87 (-2.66%) | $10.20 | $9.87 | 3.40 K | $14.63 M |
| 09/24/2025 | $9.70 | $9.80 (1.03%) | $9.95 | $9.70 | 3.00 K | $14.53 M |
| 09/23/2025 | $9.72 | $9.90 (1.85%) | $9.90 | $9.72 | 2.24 K | $14.68 M |
| 09/22/2025 | $9.80 | $9.63 (-1.73%) | $9.80 | $9.62 | 1.50 K | $14.28 M |
| 09/19/2025 | $9.68 | $10.01 (3.41%) | $10.01 | $9.52 | 6.55 K | $14.84 M |
| 09/18/2025 | $10.15 | $10.10 (-0.49%) | $10.15 | $10.10 | 1.43 K | $14.98 M |
| 09/17/2025 | $10.32 | $10.20 (-1.16%) | $10.32 | $10.10 | 2.52 K | $15.12 M |
| 09/16/2025 | $9.91 | $10.19 (2.83%) | $10.90 | $9.91 | 2.35 K | $15.11 M |
| 09/15/2025 | $10.05 | $9.96 (-0.9%) | $10.08 | $9.90 | 7.85 K | $14.77 M |
| 09/12/2025 | $10.00 | $10.00 (0%) | $10.21 | $9.84 | 4.13 K | $14.83 M |
| 09/11/2025 | $9.10 | $9.87 (8.46%) | $10.00 | $9.03 | 5.02 K | $14.63 M |
| 09/10/2025 | $9.85 | $10.02 (1.73%) | $10.10 | $9.75 | 4.65 K | $14.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
