Gyrodyne LLC Common Stockのデータ

Gyrodyne LLC Common Stockの基本情報

名前 Gyrodyne LLC Common Stock
ティッカー GYRO
国 United States
上場年 nan
セクター Consumer Services

Gyrodyne LLC Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.7 16.7 16.7 16.7 600.0 16.7
2021-02-12 16.71 16.71 16.71 16.71 400.0 16.71
2021-02-11 17.0 17.0 17.0 17.0 0.0 17.0
2021-02-10 17.0 17.0 17.0 17.0 0.0 17.0
2021-02-09 17.0 17.0 17.0 17.0 0.0 17.0
2021-02-08 17.0 17.0 17.0 17.0 0.0 17.0
2021-02-05 17.0 16.71 16.83 17.0 600.0 17.0
2021-02-04 16.75 16.75 16.75 16.75 0.0 16.75
2021-02-03 16.75 16.75 16.75 16.75 0.0 16.75
2021-02-02 16.75 16.75 16.75 16.75 0.0 16.75
2021-02-01 16.75 16.75 16.75 16.75 0.0 16.75
2021-01-29 16.75 16.75 16.75 16.75 0.0 16.75
2021-01-28 16.75 16.75 16.75 16.75 100.0 16.75
2021-01-27 16.67 16.67 16.67 16.67 0.0 16.67
2021-01-26 16.67 16.67 16.67 16.67 200.0 16.67
2021-01-25 16.66 16.66 16.66 16.66 200.0 16.66
2021-01-22 16.95 16.95 16.95 16.95 0.0 16.95
2021-01-21 16.95 16.95 16.95 16.95 200.0 16.95
2021-01-20 16.84 16.84 16.84 16.84 100.0 16.84
2021-01-19 16.45 16.45 16.45 16.45 0.0 16.45
2021-01-15 16.45 16.45 16.45 16.45 300.0 16.45
2021-01-14 17.0 17.0 17.0 17.0 0.0 17.0
2021-01-13 17.0 16.96 16.99 17.0 300.0 17.0
2021-01-12 17.0 16.96 16.96 17.0 600.0 17.0
2021-01-11 16.88 16.88 16.88 16.88 100.0 16.88
2021-01-08 16.88 16.88 16.88 16.88 1000.0 16.88
2021-01-07 16.25 16.25 16.25 16.25 0.0 16.25
2021-01-06 16.25 16.25 16.25 16.25 0.0 16.25
2021-01-05 16.25 16.25 16.25 16.25 0.0 16.25
2021-01-04 16.25 16.25 16.25 16.25 0.0 16.25
2020-12-31 16.25 16.25 16.25 16.25 0.0 16.25
2020-12-30 16.25 16.25 16.25 16.25 0.0 16.25
2020-12-29 16.25 16.25 16.25 16.25 300.0 16.25
2020-12-28 16.3 16.2 16.22 16.25 3400.0 16.25
2020-12-24 16.58 16.58 16.58 16.58 0.0 16.58
2020-12-23 16.58 16.58 16.58 16.58 200.0 16.58
2020-12-22 16.95 16.95 16.95 16.95 200.0 16.95
2020-12-21 16.2 16.2 16.2 16.2 1000.0 16.2
2020-12-18 16.37 16.37 16.37 16.37 100.0 16.37
2020-12-17 16.5 16.38 16.5 16.5 3300.0 16.5
2020-12-16 16.6 16.6 16.6 16.6 0.0 16.6
2020-12-15 16.6 16.6 16.6 16.6 400.0 16.6
2020-12-14 17.0 17.0 17.0 17.0 0.0 17.0
2020-12-11 17.0 16.62 16.62 17.0 2900.0 17.0
2020-12-10 16.62 16.62 16.62 16.62 100.0 16.62
2020-12-09 16.62 16.62 16.62 16.62 0.0 16.62
2020-12-08 16.62 16.62 16.62 16.62 100.0 16.62
2020-12-07 16.62 16.62 16.62 16.62 0.0 16.62
2020-12-04 16.62 16.62 16.62 16.62 0.0 16.62
2020-12-03 16.62 16.62 16.62 16.62 0.0 16.62
2020-12-02 16.62 16.62 16.62 16.62 0.0 16.62
2020-12-01 16.62 16.62 16.62 16.62 400.0 16.62
2020-11-30 17.0 17.0 17.0 17.0 0.0 17.0
2020-11-27 17.0 16.62 16.62 17.0 1500.0 17.0
2020-11-25 16.77 16.77 16.77 16.77 0.0 16.77
2020-11-24 16.77 16.77 16.77 16.77 0.0 16.77
2020-11-23 16.77 16.77 16.77 16.77 0.0 16.77
2020-11-20 16.77 16.77 16.77 16.77 600.0 16.77
2020-11-19 16.62 16.62 16.62 16.62 0.0 16.62
2020-11-18 16.62 16.62 16.62 16.62 0.0 16.62
2020-11-17 16.62 16.62 16.62 16.62 0.0 16.62
2020-11-16 16.62 16.62 16.62 16.62 0.0 16.62
2020-11-13 16.65 16.62 16.65 16.62 300.0 16.62
2020-11-12 16.62 16.62 16.62 16.62 100.0 16.62
2020-11-11 17.45 17.45 17.45 17.45 0.0 17.45
2020-11-10 17.45 17.45 17.45 17.45 0.0 17.45
2020-11-09 17.45 17.45 17.45 17.45 0.0 17.45
2020-11-06 17.45 17.45 17.45 17.45 0.0 17.45
2020-11-05 17.45 17.45 17.45 17.45 0.0 17.45
2020-11-04 17.45 17.45 17.45 17.45 0.0 17.45
2020-11-03 17.45 17.45 17.45 17.45 0.0 17.45
2020-11-02 17.45 17.45 17.45 17.45 0.0 17.45
2020-10-30 17.45 17.45 17.45 17.45 0.0 17.45
2020-10-29 17.5 17.45 17.5 17.45 700.0 17.45
2020-10-28 17.05 17.05 17.05 17.05 0.0 17.05
2020-10-27 17.05 17.05 17.05 17.05 300.0 17.05
2020-10-26 17.01 17.01 17.01 17.01 0.0 17.01
2020-10-23 17.01 17.01 17.01 17.01 100.0 17.01
2020-10-22 17.01 17.01 17.01 17.01 100.0 17.01
2020-10-21 17.01 17.01 17.01 17.01 100.0 17.01
2020-10-20 17.01 17.01 17.01 17.01 0.0 17.01
2020-10-19 17.01 17.01 17.01 17.01 100.0 17.01
2020-10-16 17.01 17.01 17.01 17.01 100.0 17.01
2020-10-15 17.01 17.01 17.01 17.01 0.0 17.01
2020-10-14 17.01 17.01 17.01 17.01 200.0 17.01
2020-10-13 16.54 16.54 16.54 16.54 0.0 16.54
2020-10-12 16.54 16.51 16.51 16.54 500.0 16.54
2020-10-09 17.45 17.45 17.45 17.45 0.0 17.45
2020-10-08 17.45 17.45 17.45 17.45 100.0 17.45
2020-10-07 16.51 16.51 16.51 16.51 300.0 16.51
2020-10-06 17.2 17.2 17.2 17.2 0.0 17.2
2020-10-05 17.2 17.2 17.2 17.2 0.0 17.2
2020-10-02 17.2 17.2 17.2 17.2 0.0 17.2
2020-10-01 17.2 17.2 17.2 17.2 0.0 17.2
2020-09-30 17.2 17.2 17.2 17.2 0.0 17.2
2020-09-29 17.2 17.2 17.2 17.2 0.0 17.2
2020-09-28 17.2 17.2 17.2 17.2 0.0 17.2
2020-09-25 17.2 17.2 17.2 17.2 0.0 17.2
2020-09-24 17.2 17.2 17.2 17.2 0.0 17.2
2020-09-23 17.2 17.2 17.2 17.2 0.0 17.2
2020-09-22 17.2 17.2 17.2 17.2 0.0 17.2
2020-09-21 17.2 17.2 17.2 17.2 200.0 17.2
2020-09-18 17.49 17.49 17.49 17.49 0.0 17.49
2020-09-17 17.49 17.49 17.49 17.49 0.0 17.49
2020-09-16 17.49 17.49 17.49 17.49 0.0 17.49
2020-09-15 17.49 16.51 16.51 17.49 1700.0 17.49
2020-09-14 16.92 16.92 16.92 16.92 0.0 16.92
2020-09-11 16.92 16.92 16.92 16.92 0.0 16.92
2020-09-10 16.92 16.92 16.92 16.92 0.0 16.92
2020-09-09 16.92 16.92 16.92 16.92 0.0 16.92
2020-09-08 16.92 16.92 16.92 16.92 200.0 16.92
2020-09-04 17.0 17.0 17.0 17.0 0.0 17.0
2020-09-03 17.0 17.0 17.0 17.0 0.0 17.0
2020-09-02 17.01 17.0 17.0 17.0 2100.0 17.0
2020-09-01 17.0 17.0 17.0 17.0 0.0 17.0
2020-08-31 17.01 17.0 17.01 17.0 700.0 17.0
2020-08-28 17.5 17.5 17.5 17.5 200.0 17.5
2020-08-27 17.04 17.0 17.04 17.0 600.0 17.0
2020-08-26 17.25 17.0 17.25 17.0 1000.0 17.0
2020-08-25 17.22 17.0 17.22 17.0 700.0 17.0
2020-08-24 17.5 17.5 17.5 17.5 0.0 17.5
2020-08-21 17.5 17.5 17.5 17.5 0.0 17.5
2020-08-20 17.5 17.5 17.5 17.5 500.0 17.5
2020-08-19 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-18 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-17 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-14 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-13 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-12 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-11 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-10 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-07 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-06 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-05 17.75 17.75 17.75 17.75 0.0 17.75
2020-08-04 17.75 17.5 17.5 17.75 1400.0 17.75
2020-08-03 17.5 17.5 17.5 17.5 800.0 17.5
2020-07-31 17.5 16.45 17.0 16.81 36400.0 16.81
2020-07-30 17.0 17.0 17.0 17.0 0.0 17.0
2020-07-29 17.0 17.0 17.0 17.0 0.0 17.0
2020-07-28 17.0 17.0 17.0 17.0 0.0 17.0
2020-07-27 17.0 17.0 17.0 17.0 400.0 17.0
2020-07-24 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-23 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-22 16.45 16.45 16.45 16.45 400.0 16.45
2020-07-21 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-20 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-17 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-16 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-15 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-14 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-13 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-10 16.45 16.45 16.45 16.45 0.0 16.45
2020-07-09 17.5 16.45 17.5 16.45 1400.0 16.45
2020-07-08 16.26 16.26 16.26 16.26 100.0 16.26
2020-07-07 17.2 17.2 17.2 17.2 0.0 17.2
2020-07-06 17.2 17.2 17.2 17.2 0.0 17.2
2020-07-02 17.2 17.2 17.2 17.2 0.0 17.2
2020-07-01 17.2 17.2 17.2 17.2 200.0 17.2
2020-06-30 16.5 16.5 16.5 16.5 0.0 16.5
2020-06-29 16.5 16.5 16.5 16.5 200.0 16.5
2020-06-26 16.71 16.71 16.71 16.71 0.0 16.71
2020-06-25 16.71 16.71 16.71 16.71 0.0 16.71
2020-06-24 16.71 16.71 16.71 16.71 0.0 16.71
2020-06-23 16.95 16.5 16.71 16.71 1200.0 16.71
2020-06-22 16.93 16.93 16.93 16.93 200.0 16.93
2020-06-19 17.0 17.0 17.0 17.0 0.0 17.0
2020-06-18 17.0 17.0 17.0 17.0 0.0 17.0
2020-06-17 17.0 17.0 17.0 17.0 0.0 17.0
2020-06-16 17.0 17.0 17.0 17.0 300.0 17.0
2020-06-15 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-12 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-11 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-10 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-09 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-08 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-05 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-04 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-03 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-02 16.09 16.09 16.09 16.09 0.0 16.09
2020-06-01 16.09 16.09 16.09 16.09 0.0 16.09
2020-05-29 16.09 16.09 16.09 16.09 400.0 16.09
2020-05-28 16.09 16.09 16.09 16.09 0.0 16.09
2020-05-27 16.09 16.09 16.09 16.09 1300.0 16.09
2020-05-26 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-22 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-21 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-20 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-19 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-18 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-15 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-14 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-13 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-12 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-11 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-08 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-07 16.04 16.04 16.04 16.04 0.0 16.04
2020-05-06 16.09 16.04 16.06 16.04 900.0 16.04
2020-05-05 17.5 17.5 17.5 17.5 0.0 17.5
2020-05-04 17.5 17.39 17.39 17.5 300.0 17.5
2020-05-01 17.0 17.0 17.0 17.0 0.0 17.0
2020-04-30 17.0 17.0 17.0 17.0 0.0 17.0
2020-04-29 17.0 17.0 17.0 17.0 0.0 17.0
2020-04-28 17.0 17.0 17.0 17.0 500.0 17.0
2020-04-27 15.81 15.81 15.81 15.81 700.0 15.81
2020-04-24 15.76 15.76 15.76 15.76 0.0 15.76
2020-04-23 15.76 15.76 15.76 15.76 0.0 15.76
2020-04-22 15.76 15.76 15.76 15.76 0.0 15.76
2020-04-21 15.76 15.76 15.76 15.76 100.0 15.76
2020-04-20 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-17 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-16 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-15 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-14 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-13 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-09 14.6 14.6 14.6 14.6 100.0 14.6
2020-04-08 15.0 14.6 14.6 15.0 1800.0 15.0
2020-04-07 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-06 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-03 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-02 14.6 14.6 14.6 14.6 0.0 14.6
2020-04-01 14.6 14.6 14.6 14.6 0.0 14.6
2020-03-31 14.6 14.6 14.6 14.6 200.0 14.6
2020-03-30 14.2 14.2 14.2 14.2 0.0 14.2
2020-03-27 14.2 14.2 14.2 14.2 400.0 14.2
2020-03-26 14.8 14.31 14.8 14.31 400.0 14.31
2020-03-25 14.95 14.66 14.66 14.95 800.0 14.95
2020-03-24 15.45 14.95 15.45 14.95 300.0 14.95
2020-03-23 18.59 18.59 18.59 18.59 0.0 18.59
2020-03-20 18.59 18.59 18.59 18.59 0.0 18.59
2020-03-19 18.59 18.59 18.59 18.59 0.0 18.59
2020-03-18 18.59 18.59 18.59 18.59 0.0 18.59
2020-03-17 18.59 18.59 18.59 18.59 0.0 18.59
2020-03-16 18.59 18.5 18.5 18.59 3900.0 18.59
2020-03-13 18.5 18.5 18.5 18.5 0.0 18.5
2020-03-12 18.5 18.5 18.5 18.5 100.0 18.5
2020-03-11 18.51 18.51 18.51 18.51 0.0 18.51
2020-03-10 18.51 18.51 18.51 18.51 0.0 18.51
2020-03-09 18.59 18.5 18.5 18.51 8400.0 18.51
2020-03-06 18.51 18.51 18.51 18.51 0.0 18.51
2020-03-05 18.51 18.5 18.5 18.51 800.0 18.51
2020-03-04 18.7 18.7 18.7 18.7 0.0 18.7
2020-03-03 18.7 18.7 18.7 18.7 0.0 18.7
2020-03-02 18.7 18.7 18.7 18.7 0.0 18.7
2020-02-28 18.7 18.7 18.7 18.7 300.0 18.7
2020-02-27 18.83 18.7 18.8 18.7 800.0 18.7
2020-02-26 18.84 18.84 18.84 18.84 300.0 18.84
2020-02-25 18.8 18.8 18.8 18.8 0.0 18.8
2020-02-24 18.8 18.77 18.77 18.8 200.0 18.8
2020-02-21 18.75 18.75 18.75 18.75 0.0 18.75
2020-02-20 18.75 18.75 18.75 18.75 100.0 18.75
2020-02-19 18.85 18.7 18.82 18.75 2800.0 18.75
2020-02-18 18.71 18.71 18.71 18.71 0.0 18.71