NasdaqCM - Delayed Quote • USD
Gyrodyne, LLC (GYRO)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.95 | 7.95 | 7.93 | 7.95 | 7.95 | 1,800 |
Apr 25, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Apr 24, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
Apr 23, 2024 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 400 |
Apr 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12,100 |
Apr 19, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 600 |
Apr 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 700 |
Apr 17, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
Apr 16, 2024 | 7.86 | 7.86 | 7.83 | 7.83 | 7.83 | 5,700 |
Apr 15, 2024 | 7.95 | 7.96 | 7.80 | 7.81 | 7.81 | 9,500 |
Apr 12, 2024 | 7.98 | 7.99 | 7.98 | 7.99 | 7.99 | 800 |
Apr 11, 2024 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | 3,300 |
Apr 10, 2024 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | 1,500 |
Apr 9, 2024 | 8.00 | 8.00 | 7.98 | 8.00 | 8.00 | 1,000 |
Apr 8, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 8,200 |
Apr 5, 2024 | 7.98 | 8.02 | 7.98 | 8.02 | 8.02 | 1,500 |
Apr 4, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 25,500 |
Apr 3, 2024 | 8.00 | 8.00 | 7.98 | 8.00 | 8.00 | 4,700 |
Apr 2, 2024 | 7.99 | 8.00 | 7.98 | 7.99 | 7.99 | 3,600 |
Apr 1, 2024 | 8.39 | 8.39 | 7.93 | 8.00 | 8.00 | 7,200 |
Mar 28, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Mar 27, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 200 |
Mar 26, 2024 | 8.21 | 8.21 | 8.10 | 8.10 | 8.10 | 1,000 |
Mar 25, 2024 | 8.36 | 8.39 | 8.36 | 8.39 | 8.39 | 1,000 |
Mar 22, 2024 | 8.39 | 8.39 | 8.38 | 8.39 | 8.39 | 1,700 |
Mar 21, 2024 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | 600 |
Mar 20, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Mar 19, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 200 |
Mar 18, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 100 |
Mar 15, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
Mar 14, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
Mar 13, 2024 | 8.39 | 8.39 | 8.28 | 8.28 | 8.28 | 400 |
Mar 12, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 200 |
Mar 11, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 200 |
Mar 8, 2024 | 8.00 | 8.25 | 7.93 | 8.25 | 8.25 | 33,500 |
Mar 7, 2024 | 7.91 | 8.00 | 7.88 | 7.93 | 7.93 | 4,200 |
Mar 6, 2024 | 7.96 | 8.09 | 7.90 | 7.96 | 7.96 | 14,000 |
Mar 5, 2024 | 8.05 | 8.05 | 7.99 | 8.00 | 8.00 | 2,700 |
Mar 4, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 400 |
Mar 1, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 500 |
Feb 29, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 800 |
Feb 28, 2024 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | 800 |
Feb 27, 2024 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | 2,800 |
Feb 26, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 100 |
Feb 23, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 100 |
Feb 22, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
Feb 21, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 400 |
Feb 20, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
Feb 16, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Feb 15, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,000 |
Feb 14, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Feb 13, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 100 |
Feb 12, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Feb 9, 2024 | 8.07 | 8.40 | 8.07 | 8.23 | 8.23 | 2,100 |
Feb 8, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Feb 7, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Feb 6, 2024 | 8.49 | 8.49 | 8.48 | 8.48 | 8.48 | 200 |
Feb 5, 2024 | 9.00 | 9.00 | 8.74 | 8.74 | 8.74 | 1,100 |
Feb 2, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 200 |
Feb 1, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Jan 31, 2024 | 9.55 | 9.65 | 9.45 | 9.65 | 9.65 | 3,000 |
Jan 30, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Jan 29, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Jan 26, 2024 | 9.46 | 9.54 | 9.45 | 9.45 | 9.45 | 3,700 |
Jan 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
Jan 24, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
Jan 23, 2024 | 9.99 | 9.99 | 9.84 | 9.86 | 9.86 | 2,700 |
Jan 22, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 3,100 |
Jan 19, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Jan 18, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 300 |
Jan 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
Jan 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
Jan 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 100 |
Jan 10, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Jan 9, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Jan 8, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
Jan 5, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
Jan 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
Jan 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 400 |
Jan 2, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
Dec 29, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Dec 28, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
Dec 27, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Dec 26, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
Dec 22, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 400 |
Dec 21, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
Dec 20, 2023 | 10.38 | 10.41 | 10.38 | 10.38 | 10.38 | 1,100 |
Dec 19, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200 |
Dec 18, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Dec 15, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200 |
Dec 14, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Dec 13, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,100 |
Dec 12, 2023 | 10.13 | 10.35 | 10.13 | 10.15 | 10.15 | 3,200 |
Dec 11, 2023 | 9.88 | 10.25 | 9.79 | 10.25 | 10.25 | 3,100 |
Dec 8, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Dec 7, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Dec 6, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Dec 5, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Dec 4, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Dec 1, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Nov 30, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 200 |
Nov 29, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 28, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 27, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 100 |
Nov 24, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 22, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 21, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 20, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 17, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 16, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 15, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 14, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 13, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 10, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 9, 2023 | 8.96 | 8.99 | 8.96 | 8.99 | 8.99 | 300 |
Nov 8, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
Nov 7, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
Nov 6, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
Nov 3, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
Nov 2, 2023 | 9.50 | 9.50 | 9.39 | 9.50 | 9.50 | 6,200 |
Nov 1, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
Oct 31, 2023 | 9.25 | 9.26 | 9.13 | 9.26 | 9.26 | 1,300 |
Oct 30, 2023 | 9.30 | 9.60 | 9.30 | 9.32 | 9.32 | 2,300 |
Oct 27, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Oct 26, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Oct 25, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Oct 24, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 300 |
Oct 23, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Oct 20, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Oct 19, 2023 | 10.45 | 10.45 | 9.42 | 9.42 | 9.42 | 200 |
Oct 18, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Oct 17, 2023 | 9.34 | 9.34 | 9.00 | 9.06 | 9.06 | 2,200 |
Oct 16, 2023 | 10.58 | 10.58 | 10.54 | 10.58 | 10.58 | 2,300 |
Oct 13, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
Oct 12, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Oct 11, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 800 |
Oct 10, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Oct 9, 2023 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 600 |
Oct 6, 2023 | 10.25 | 10.25 | 10.04 | 10.04 | 10.04 | 400 |
Oct 5, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Oct 4, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 100 |
Oct 3, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 100 |
Oct 2, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Sep 29, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Sep 28, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Sep 27, 2023 | 10.30 | 10.30 | 10.07 | 10.07 | 10.07 | 1,100 |
Sep 26, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100 |
Sep 25, 2023 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 100 |
Sep 22, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
Sep 21, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Sep 20, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
Sep 19, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
Sep 18, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Sep 15, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Sep 14, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Sep 13, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
Sep 12, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Sep 11, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Sep 8, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Sep 7, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Sep 6, 2023 | 10.62 | 11.00 | 10.60 | 10.60 | 10.60 | 700 |
Sep 5, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Sep 1, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Aug 31, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Aug 30, 2023 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 900 |
Aug 29, 2023 | 10.62 | 10.62 | 10.00 | 10.27 | 10.27 | 1,400 |
Aug 28, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Aug 25, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Aug 24, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Aug 23, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Aug 22, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Aug 21, 2023 | 11.10 | 11.10 | 10.99 | 11.02 | 11.02 | 5,500 |
Aug 18, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
Aug 17, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
Aug 16, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
Aug 15, 2023 | 10.73 | 11.00 | 10.73 | 11.00 | 11.00 | 500 |
Aug 14, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Aug 11, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
Aug 10, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Aug 9, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Aug 8, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Aug 7, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Aug 4, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 700 |
Aug 3, 2023 | 11.00 | 11.00 | 10.64 | 10.64 | 10.64 | 900 |
Aug 2, 2023 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 500 |
Aug 1, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
Jul 31, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 500 |
Jul 28, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
Jul 27, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jul 26, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jul 25, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jul 24, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 200 |
Jul 21, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
Jul 20, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
Jul 19, 2023 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 1,500 |
Jul 18, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jul 17, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jul 14, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
Jul 13, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Jul 12, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200 |
Jul 11, 2023 | 10.41 | 10.52 | 10.41 | 10.52 | 10.52 | 800 |
Jul 10, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 200 |
Jul 7, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jul 6, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jul 5, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jul 3, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jun 30, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jun 29, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jun 28, 2023 | 11.16 | 11.41 | 11.16 | 11.20 | 11.20 | 1,300 |
Jun 27, 2023 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | 1,100 |
Jun 26, 2023 | 10.76 | 11.00 | 10.75 | 11.00 | 11.00 | 1,200 |
Jun 23, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Jun 22, 2023 | 10.55 | 10.55 | 10.35 | 10.35 | 10.35 | 900 |
Jun 21, 2023 | 11.69 | 11.70 | 11.65 | 11.70 | 11.70 | 1,200 |
Jun 20, 2023 | 9.76 | 12.66 | 9.76 | 11.70 | 11.70 | 3,400 |
Jun 16, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Jun 15, 2023 | 9.51 | 9.75 | 9.51 | 9.75 | 9.75 | 21,000 |
Jun 14, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
Jun 13, 2023 | 9.28 | 9.50 | 9.28 | 9.50 | 9.50 | 400 |
Jun 12, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Jun 9, 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Jun 8, 2023 | 9.25 | 9.37 | 9.25 | 9.37 | 9.37 | 1,000 |
Jun 7, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 300 |
Jun 6, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Jun 5, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
Jun 2, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 100 |
Jun 1, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
May 31, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
May 30, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
May 26, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
May 25, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
May 24, 2023 | 9.11 | 9.28 | 9.11 | 9.28 | 9.28 | 500 |
May 23, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
May 22, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
May 19, 2023 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | 900 |
May 18, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
May 17, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
May 16, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
May 15, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
May 12, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
May 11, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
May 10, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
May 9, 2023 | 8.66 | 9.34 | 8.55 | 8.60 | 8.60 | 1,200 |
May 8, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
May 5, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
May 4, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
May 3, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
May 2, 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
May 1, 2023 | 9.50 | 9.54 | 9.45 | 9.54 | 9.54 | 2,000 |
Apr 28, 2023 | 8.70 | 9.02 | 8.70 | 9.02 | 9.02 | 3,100 |
Apr 27, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 100 |
Related Tickers
FUTL FutureLand, Corp.
0.0000
0.00%
MAYS J.W. Mays, Inc.
46.09
+5.95%
FTHM Fathom Holdings Inc.
1.5300
+3.38%
FRPH FRP Holdings, Inc.
30.43
+0.23%
FSV FirstService Corporation
149.80
-1.20%
KW Kennedy-Wilson Holdings, Inc.
8.50
+0.47%
ASPS Altisource Portfolio Solutions S.A.
1.9700
+5.35%
DOUG Douglas Elliman Inc.
1.1900
+0.85%
IRS IRSA Inversiones y Representaciones Sociedad Anónima
9.45
-0.21%
GBR New Concept Energy, Inc.
1.2600
-4.40%