NASDAQ:GYRO | Historical Stock Price | Gyrodyne, LLC

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
1995-08-18 to 2026-09-04
Data captured

Stock Price Chart

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

$4.93$15.38$47.98$149.65$466.81$1,456.141995-08-182026-08-27

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$16.25$170.100——
2020-12-30$16.25$170.100——
2020-12-29$16.25$170.10300——
2020-12-28$16.25$170.103,400——
2020-12-24$16.58$173.560——
2020-12-23$16.58$173.56200——
2020-12-22$16.95$177.43200——
2020-12-21$16.20$169.581,000——
2020-12-18$16.37$171.36100——
2020-12-17$16.50$172.723,300——
2020-12-16$16.60$173.770——
2020-12-15$16.60$173.77400——
2020-12-14$17.00$177.950——
2020-12-11$17.00$177.952,900——
2020-12-10$16.62$173.98100——
2020-12-09$16.62$173.980——
2020-12-08$16.62$173.98100——
2020-12-07$16.62$173.980——
2020-12-04$16.62$173.980——
2020-12-03$16.62$173.980——
2020-12-02$16.62$173.980——
2020-12-01$16.62$173.98400——
2020-11-30$17.00$177.950——
2020-11-27$17.00$177.951,500——
2020-11-25$16.77$175.550——
2020-11-24$16.77$175.550——
2020-11-23$16.77$175.550——
2020-11-20$16.77$175.55600——
2020-11-19$16.62$173.980——
2020-11-18$16.62$173.980——
2020-11-17$16.62$173.980——
2020-11-16$16.62$173.980——
2020-11-13$16.62$173.98300——
2020-11-12$16.62$173.98100——
2020-11-11$17.45$182.670——
2020-11-10$17.45$182.670——
2020-11-09$17.45$182.670——
2020-11-06$17.45$182.670——
2020-11-05$17.45$182.670——
2020-11-04$17.45$182.670——
2020-11-03$17.45$182.670——
2020-11-02$17.45$182.670——
2020-10-30$17.45$182.670——
2020-10-29$17.45$182.67700——
2020-10-28$17.05$178.480——
2020-10-27$17.05$178.48300——
2020-10-26$17.01$178.060——
2020-10-23$17.01$178.06100——
2020-10-22$17.01$178.06100——
2020-10-21$17.01$178.06100——
2020-10-20$17.01$178.060——
2020-10-19$17.01$178.06100——
2020-10-16$17.01$178.06100——
2020-10-15$17.01$178.060——
2020-10-14$17.01$178.06200——
2020-10-13$16.54$173.140——
2020-10-12$16.54$173.14500——
2020-10-09$17.45$182.670——
2020-10-08$17.45$182.67100——
2020-10-07$16.51$172.83300——
2020-10-06$17.20$180.050——
2020-10-05$17.20$180.050——
2020-10-02$17.20$180.050——
2020-10-01$17.20$180.050——
2020-09-30$17.20$180.050——
2020-09-29$17.20$180.050——
2020-09-28$17.20$180.050——
2020-09-25$17.20$180.050——
2020-09-24$17.20$180.050——
2020-09-23$17.20$180.050——
2020-09-22$17.20$180.050——
2020-09-21$17.20$180.05200——
2020-09-18$17.49$183.080——
2020-09-17$17.49$183.080——
2020-09-16$17.49$183.080——
2020-09-15$17.49$183.081,700——
2020-09-14$16.92$177.120——
2020-09-11$16.92$177.120——
2020-09-10$16.92$177.120——
2020-09-09$16.92$177.120——
2020-09-08$16.92$177.12200——
2020-09-04$17.00$177.950——
2020-09-03$17.00$177.950——
2020-09-02$17.00$177.952,100——
2020-09-01$17.00$177.950——
2020-08-31$17.00$177.95700——
2020-08-28$17.50$183.19200——
2020-08-27$17.00$177.95600——
2020-08-26$17.00$177.951,000——
2020-08-25$17.00$177.95700——
2020-08-24$17.50$183.190——
2020-08-21$17.50$183.190——
2020-08-20$17.50$183.19500——
2020-08-19$17.75$185.810——
2020-08-18$17.75$185.810——
2020-08-17$17.75$185.810——
2020-08-14$17.75$185.810——
2020-08-13$17.75$185.810——
2020-08-12$17.75$185.810——
2020-08-11$17.75$185.810——
2020-08-10$17.75$185.810——
2020-08-07$17.75$185.810——
2020-08-06$17.75$185.810——
2020-08-05$17.75$185.810——
2020-08-04$17.75$185.811,400——
2020-08-03$17.50$183.19800——
2020-07-31$16.81$175.9736,400——
2020-07-30$17.00$177.950——
2020-07-29$17.00$177.950——
2020-07-28$17.00$177.950——
2020-07-27$17.00$177.95400——
2020-07-24$16.45$172.200——
2020-07-23$16.45$172.200——
2020-07-22$16.45$172.20400——
2020-07-21$16.45$172.200——
2020-07-20$16.45$172.200——
2020-07-17$16.45$172.200——
2020-07-16$16.45$172.200——
2020-07-15$16.45$172.200——
2020-07-14$16.45$172.200——
2020-07-13$16.45$172.200——
2020-07-10$16.45$172.200——
2020-07-09$16.45$172.201,400——
2020-07-08$16.26$170.21100——
2020-07-07$17.20$180.050——
2020-07-06$17.20$180.050——
2020-07-02$17.20$180.050——
2020-07-01$17.20$180.05200——
2020-06-30$16.50$172.720——
2020-06-29$16.50$172.72200——
2020-06-26$16.71$174.920——
2020-06-25$16.71$174.920——
2020-06-24$16.71$174.920——
2020-06-23$16.71$174.921,200——
2020-06-22$16.93$177.22200——
2020-06-19$17.00$177.950——
2020-06-18$17.00$177.950——
2020-06-17$17.00$177.950——
2020-06-16$17.00$177.95300——
2020-06-15$16.09$168.430——
2020-06-12$16.09$168.430——
2020-06-11$16.09$168.430——
2020-06-10$16.09$168.430——
2020-06-09$16.09$168.430——
2020-06-08$16.09$168.430——
2020-06-05$16.09$168.430——
2020-06-04$16.09$168.430——
2020-06-03$16.09$168.430——
2020-06-02$16.09$168.430——
2020-06-01$16.09$168.430——
2020-05-29$16.09$168.43400——
2020-05-28$16.09$168.430——
2020-05-27$16.09$168.431,300——
2020-05-26$16.04$167.910——
2020-05-22$16.04$167.910——
2020-05-21$16.04$167.910——
2020-05-20$16.04$167.910——
2020-05-19$16.04$167.910——
2020-05-18$16.04$167.910——
2020-05-15$16.04$167.910——
2020-05-14$16.04$167.910——
2020-05-13$16.04$167.910——
2020-05-12$16.04$167.910——
2020-05-11$16.04$167.910——
2020-05-08$16.04$167.910——
2020-05-07$16.04$167.910——
2020-05-06$16.04$167.91900——
2020-05-05$17.50$183.190——
2020-05-04$17.50$183.19300——
2020-05-01$17.00$177.950——
2020-04-30$17.00$177.950——
2020-04-29$17.00$177.950——
2020-04-28$17.00$177.95500——
2020-04-27$15.81$165.50700——
2020-04-24$15.76$164.970——
2020-04-23$15.76$164.970——
2020-04-22$15.76$164.970——
2020-04-21$15.76$164.97100——
2020-04-20$14.60$152.830——
2020-04-17$14.60$152.830——
2020-04-16$14.60$152.830——
2020-04-15$14.60$152.830——
2020-04-14$14.60$152.830——
2020-04-13$14.60$152.830——
2020-04-09$14.60$152.83100——
2020-04-08$15.00$157.021,800——
2020-04-07$14.60$152.830——
2020-04-06$14.60$152.830——
2020-04-03$14.60$152.830——
2020-04-02$14.60$152.830——
2020-04-01$14.60$152.830——
2020-03-31$14.60$152.83200——
2020-03-30$14.20$148.640——
2020-03-27$14.20$148.64400——
2020-03-26$14.31$149.80400——
2020-03-25$14.95$156.50800——
2020-03-24$14.95$156.50300——
2020-03-23$18.59$194.600——
2020-03-20$18.59$194.600——
2020-03-19$18.59$194.600——
2020-03-18$18.59$194.600——
2020-03-17$18.59$194.600——
2020-03-16$18.59$194.603,900——
2020-03-13$18.50$193.660——
2020-03-12$18.50$193.66100——
2020-03-11$18.51$193.760——
2020-03-10$18.51$193.760——
2020-03-09$18.51$193.768,400——
2020-03-06$18.51$193.760——
2020-03-05$18.51$193.76800——
2020-03-04$18.70$195.750——
2020-03-03$18.70$195.750——
2020-03-02$18.70$195.750——
2020-02-28$18.70$195.75300——
2020-02-27$18.70$195.75800——
2020-02-26$18.84$197.22300——
2020-02-25$18.80$196.800——
2020-02-24$18.80$196.80200——
2020-02-21$18.75$196.270——
2020-02-20$18.75$196.27100——
2020-02-19$18.75$196.272,800——
2020-02-18$18.71$195.850——
2020-02-14$18.71$195.850——
2020-02-13$18.71$195.850——
2020-02-12$18.71$195.850——
2020-02-11$18.71$195.85500——
2020-02-10$18.71$195.85400——
2020-02-07$18.71$195.85200——
2020-02-06$18.71$195.850——
2020-02-05$18.71$195.850——
2020-02-04$18.71$195.85200——
2020-02-03$18.60$194.700——
2020-01-31$18.60$194.700——
2020-01-30$18.60$194.701,300——
2020-01-29$18.54$194.081,200——
2020-01-28$18.51$193.76400——
2020-01-27$18.96$198.470——
2020-01-24$18.96$198.470——
2020-01-23$18.96$198.470——
2020-01-22$18.96$198.470——
2020-01-21$18.96$198.47600——
2020-01-17$19.00$198.89200——
2020-01-16$18.99$198.79500——
2020-01-15$19.00$198.890——
2020-01-14$19.00$198.890——
2020-01-13$19.00$198.89200——
2020-01-10$18.76$196.380——
2020-01-09$18.76$196.38400——
2020-01-08$18.76$196.380——
2020-01-07$18.76$196.38600——
2020-01-06$18.88$197.63600——
2020-01-03$18.77$196.48600——
2020-01-02$18.85$197.320——