Grand Canyon Education, Inc. (FRA:GKD)
Germany · Delayed Price · Currency is EUR 129.10
+0.05 (0.04%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:GKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | - | 0.04% | - |
| Jun 2, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 1.37% | - |
| Jun 1, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -0.35% | - |
| May 29, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | -1.05% | - |
| May 28, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -1.71% | - |
| May 27, 2026 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | -1.79% | - |
| May 26, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | -0.19% | - |
| May 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.26% | - |
| May 22, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -0.85% | - |
| May 21, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.74% | - |
| May 20, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -0.33% | - |
| May 19, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 2.14% | - |
| May 18, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -1.40% | - |
| May 15, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -0.33% | - |
| May 14, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.07% | - |
| May 13, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.07% | - |
| May 12, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -2.65% | - |
| May 11, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 0.54% | - |
| May 8, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 0.29% | - |
| May 7, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -3.19% | - |
| May 6, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | 1.46% | - |
| May 5, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 2.21% | - |
| May 4, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -3.64% | - |
| Apr 30, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 0.74% | - |
| Apr 29, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 1.79% | - |
| Apr 28, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 1.31% | - |
| Apr 27, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -1.43% | - |
| Apr 24, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -4.05% | - |
| Apr 23, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.78% | - |
| Apr 22, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -0.03% | - |
| Apr 21, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 0.38% | - |
| Apr 20, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 1.32% | - |
| Apr 17, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 1.30% | - |
| Apr 16, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.81% | - |
| Apr 15, 2026 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 1.55% | - |
| Apr 14, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -0.54% | - |
| Apr 13, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 2.27% | - |
| Apr 10, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | -5.85% | - |
| Apr 9, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -1.92% | - |
| Apr 8, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 0.54% | - |
| Apr 7, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 2.29% | - |
| Apr 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Apr 1, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Mar 31, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Mar 30, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Mar 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Mar 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Mar 25, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Mar 24, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.90% | - |
| Mar 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |