NASDAQ:GYRE | Historical Stock Price | GYRE THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.99$20.71$143.35$992.17$6,867.08$47,528.772006-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$94.65$127.4719,767——
2020-12-30$95.10$128.0720,653——
2020-12-29$89.25$120.2015,087——
2020-12-28$93.15$125.4516,233——
2020-12-24$97.05$130.705,873——
2020-12-23$97.35$131.1111,247——
2020-12-22$98.10$132.1220,500——
2020-12-21$99.90$134.5416,553——
2020-12-18$98.85$133.1328,733——
2020-12-17$103.65$139.5915,507——
2020-12-16$103.65$139.5920,193——
2020-12-15$108.45$146.0531,033——
2020-12-14$109.35$147.2768,747——
2020-12-11$93.00$125.2517,493——
2020-12-10$93.90$126.4626,333——
2020-12-09$86.55$116.5612,393——
2020-12-08$91.80$123.637,387——
2020-12-07$91.95$123.8312,807——
2020-12-04$92.85$125.0422,273——
2020-12-03$85.65$115.3514,833——
2020-12-02$86.70$116.7625,747——
2020-12-01$89.40$120.4010,580——
2020-11-30$93.00$125.2515,427——
2020-11-27$89.25$120.203,947——
2020-11-25$87.00$117.174,200——
2020-11-24$85.35$114.946,413——
2020-11-23$85.50$115.154,767——
2020-11-20$87.15$117.375,513——
2020-11-19$85.95$115.7521,807——
2020-11-18$86.55$116.569,173——
2020-11-17$87.00$117.1712,200——
2020-11-16$89.70$120.8022,407——
2020-11-13$88.80$119.5917,533——
2020-11-12$90.30$121.619,460——
2020-11-11$88.35$118.9817,200——
2020-11-10$89.55$120.6017,647——
2020-11-09$82.80$111.5120,987——
2020-11-06$82.95$111.717,080——
2020-11-05$87.15$117.3716,953——
2020-11-04$83.40$112.326,027——
2020-11-03$81.90$110.309,207——
2020-11-02$83.10$111.9118,173——
2020-10-30$82.20$110.7024,847——
2020-10-29$87.45$117.7729,667——
2020-10-28$84.90$114.3422,000——
2020-10-27$84.00$113.1319,007——
2020-10-26$85.80$115.5520,980——
2020-10-23$82.50$111.118,733——
2020-10-22$78.75$106.0611,533——
2020-10-21$75.30$101.4112,527——
2020-10-20$78.60$105.8517,367——
2020-10-19$80.70$108.6854,393——
2020-10-16$96.15$129.49108,847——
2020-10-15$86.40$116.3666,753——
2020-10-14$78.15$105.2544,080——
2020-10-13$71.85$96.7613,760——
2020-10-12$69.60$93.734,973——
2020-10-09$69.75$93.945,027——
2020-10-08$69.15$93.135,873——
2020-10-07$69.90$94.146,267——
2020-10-06$69.00$92.935,180——
2020-10-05$69.75$93.949,827——
2020-10-02$68.25$91.9111,073——
2020-10-01$69.15$93.1312,473——
2020-09-30$64.50$86.8613,007——
2020-09-29$65.25$87.8717,847——
2020-09-28$65.70$88.487,047——
2020-09-25$66.90$90.104,427——
2020-09-24$64.20$86.4612,707——
2020-09-23$63.30$85.2512,967——
2020-09-22$66.90$90.1011,727——
2020-09-21$66.45$89.4915,427——
2020-09-18$72.30$97.3738,953——
2020-09-17$72.60$97.7714,433——
2020-09-16$73.95$99.598,947——
2020-09-15$72.15$97.177,260——
2020-09-14$71.55$96.366,507——
2020-09-11$68.25$91.917,240——
2020-09-10$69.60$93.735,893——
2020-09-09$69.15$93.1310,700——
2020-09-08$69.75$93.949,120——
2020-09-04$70.05$94.3412,013——
2020-09-03$69.60$93.7324,147——
2020-09-02$73.95$99.598,700——
2020-09-01$75.75$102.026,233——
2020-08-31$78.30$105.459,553——
2020-08-28$76.50$103.035,113——
2020-08-27$73.95$99.597,460——
2020-08-26$75.60$101.818,147——
2020-08-25$77.70$104.6412,000——
2020-08-24$76.50$103.0312,307——
2020-08-21$79.80$107.474,707——
2020-08-20$81.60$109.8910,360——
2020-08-19$80.10$107.879,127——
2020-08-18$80.70$108.689,940——
2020-08-17$82.65$111.316,753——
2020-08-14$79.80$107.4717,627——
2020-08-13$81.15$109.298,427——
2020-08-12$79.80$107.479,840——
2020-08-11$79.35$106.8626,267——
2020-08-10$84.90$114.3421,780——
2020-08-07$80.85$108.8810,180——
2020-08-06$80.55$108.4812,207——
2020-08-05$81.00$109.0917,967——
2020-08-04$79.95$107.6735,013——
2020-08-03$79.80$107.4727,547——
2020-07-31$76.65$103.2334,840——
2020-07-30$80.10$107.8722,667——
2020-07-29$76.95$103.6328,407——
2020-07-28$84.45$113.7331,993——
2020-07-27$83.40$112.3213,520——
2020-07-24$83.55$112.5210,140——
2020-07-23$85.65$115.3513,787——
2020-07-22$87.75$118.187,000——
2020-07-21$88.20$118.787,813——
2020-07-20$87.15$117.3715,507——
2020-07-17$89.40$120.4036,213——
2020-07-16$86.40$116.3611,000——
2020-07-15$87.45$117.778,567——
2020-07-14$83.85$112.9212,627——
2020-07-13$84.90$114.3423,887——
2020-07-10$89.85$121.0019,187——
2020-07-09$87.90$118.3816,940——
2020-07-08$88.20$118.7822,380——
2020-07-07$89.10$119.9912,653——
2020-07-06$90.60$122.0130,927——
2020-07-02$87.15$117.3712,707——
2020-07-01$88.20$118.7812,147——
2020-06-30$88.05$118.5836,553——
2020-06-29$89.25$120.2022,393——
2020-06-26$88.50$119.19171,107——
2020-06-25$94.05$126.6621,627——
2020-06-24$94.50$127.2725,173——
2020-06-23$93.45$125.8543,133——
2020-06-22$94.80$127.6733,413——
2020-06-19$94.35$127.0685,907——
2020-06-18$94.35$127.06206,100——
2020-06-17$109.05$146.8664,800——
2020-06-16$118.05$158.9810,133——
2020-06-15$113.55$152.9219,653——
2020-06-12$112.05$150.908,773——
2020-06-11$107.70$145.0424,947——
2020-06-10$116.25$156.5610,100——
2020-06-09$116.25$156.567,740——
2020-06-08$120.15$161.8112,327——
2020-06-05$116.25$156.5611,140——
2020-06-04$117.00$157.575,620——
2020-06-03$118.20$159.1814,287——
2020-06-02$115.20$155.1411,153——
2020-06-01$110.85$149.2911,240——
2020-05-29$108.15$145.6513,647——
2020-05-28$111.00$149.499,800——
2020-05-27$117.75$158.5811,240——
2020-05-26$116.70$157.1615,760——
2020-05-22$113.40$152.7217,960——
2020-05-21$107.10$144.2441,167——
2020-05-20$97.50$131.316,107——
2020-05-19$95.85$129.097,233——
2020-05-18$92.70$124.847,733——
2020-05-15$92.85$125.045,193——
2020-05-14$92.85$125.044,307——
2020-05-13$96.45$129.899,633——
2020-05-12$98.40$132.5213,507——
2020-05-11$102.30$137.7717,500——
2020-05-08$95.40$128.485,893——
2020-05-07$97.20$130.9012,973——
2020-05-06$94.65$127.477,827——
2020-05-05$94.50$127.279,533——
2020-05-04$93.45$125.8510,027——
2020-05-01$84.60$113.935,653——
2020-04-30$90.90$122.427,627——
2020-04-29$92.70$124.849,233——
2020-04-28$91.50$123.2324,960——
2020-04-27$89.55$120.6015,533——
2020-04-24$93.30$125.6551,240——
2020-04-23$75.45$101.616,727——
2020-04-22$73.65$99.193,247——
2020-04-21$74.70$100.604,413——
2020-04-20$74.70$100.606,687——
2020-04-17$75.60$101.817,600——
2020-04-16$72.30$97.3718,347——
2020-04-15$75.45$101.613,387——
2020-04-14$79.05$106.4621,147——
2020-04-13$75.75$102.029,000——
2020-04-09$74.70$100.6016,147——
2020-04-08$74.85$100.8016,267——
2020-04-07$65.40$88.089,453——
2020-04-06$64.95$87.478,293——
2020-04-03$56.40$75.9612,380——
2020-04-02$59.25$79.796,547——
2020-04-01$61.05$82.226,847——
2020-03-31$65.55$88.287,633——
2020-03-30$67.35$90.704,133——
2020-03-27$70.65$95.1511,680——
2020-03-26$70.35$94.7424,027——
2020-03-25$68.70$92.5230,853——
2020-03-24$66.30$89.2919,387——
2020-03-23$58.50$78.788,820——
2020-03-20$58.05$78.1818,220——
2020-03-19$56.55$76.169,720——
2020-03-18$52.50$70.7016,473——
2020-03-17$57.45$77.3720,287——
2020-03-16$55.50$74.7419,600——
2020-03-13$61.95$83.4322,600——
2020-03-12$55.05$74.1433,167——
2020-03-11$72.45$97.5715,967——
2020-03-10$78.00$105.0517,420——
2020-03-09$78.00$105.0510,920——
2020-03-06$85.50$115.1512,087——
2020-03-05$90.15$121.417,800——
2020-03-04$90.45$121.8111,367——
2020-03-03$84.60$113.9324,780——
2020-03-02$87.15$117.3716,707——
2020-02-28$86.55$116.5618,160——
2020-02-27$85.65$115.3531,687——
2020-02-26$92.10$124.0321,753——
2020-02-25$92.70$124.8424,727——
2020-02-24$95.55$128.6827,800——
2020-02-21$106.20$143.0253,647——
2020-02-20$102.45$137.9731,947——
2020-02-19$97.80$131.7119,380——
2020-02-18$98.25$132.3226,400——
2020-02-14$98.40$132.5226,507——
2020-02-13$97.50$131.31203,120——
2020-02-12$119.85$161.4112,073——
2020-02-11$122.85$165.458,293——
2020-02-10$127.50$171.7119,880——
2020-02-07$127.65$171.9166,853——
2020-02-06$112.80$151.914,987——
2020-02-05$113.40$152.727,633——
2020-02-04$112.50$151.519,507——
2020-02-03$110.10$148.2816,320——
2020-01-31$106.50$143.4310,340——
2020-01-30$112.65$151.7120,580——
2020-01-29$107.25$144.447,800——
2020-01-28$100.50$135.353,827——
2020-01-27$97.95$131.913,500——
2020-01-24$100.80$135.755,980——
2020-01-23$102.75$138.389,247——
2020-01-22$107.85$145.255,200——
2020-01-21$106.95$144.035,960——
2020-01-17$110.70$149.0810,253——
2020-01-16$109.80$147.8712,060——
2020-01-15$109.35$147.2714,767——
2020-01-14$103.35$139.197,807——
2020-01-13$101.85$137.177,620——
2020-01-10$100.80$135.755,053——
2020-01-09$99.75$134.348,953——
2020-01-08$98.40$132.527,640——
2020-01-07$98.10$132.125,213——
2020-01-06$96.75$130.306,727——
2020-01-03$97.95$131.918,720——
2020-01-02$97.50$131.3115,013——