Grand Canyon Education, Inc. (FRA:GKD)
Germany · Delayed Price · Currency is EUR 131.40
-1.60 (-1.20%)
At close: Sep 18, 2026
FRA:GKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -1.20% | - |
| Sep 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.22% | - |
| Sep 16, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.23% | - |
| Sep 15, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 2.06% | - |
| Sep 14, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -0.43% | - |
| Sep 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.47% | - |
| Sep 10, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -0.27% | - |
| Sep 9, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -0.50% | - |
| Sep 8, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -1.97% | - |
| Sep 7, 2026 | 129.70 | 132.00 | 129.70 | 132.00 | 132.00 | 1.89% | 3 |
| Sep 4, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 1.69% | - |
| Sep 3, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.39% | - |
| Sep 2, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.43% | - |
| Sep 1, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -1.91% | - |
| Aug 31, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | 1.06% | - |
| Aug 28, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 0.67% | - |
| Aug 27, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 0.20% | - |
| Aug 26, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 3.96% | - |
| Aug 25, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -2.53% | - |
| Aug 24, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 0.73% | - |
| Aug 21, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | -0.64% | - |
| Aug 20, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -0.40% | - |
| Aug 19, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 3.57% | - |
| Aug 18, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -1.91% | - |
| Aug 17, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -1.09% | - |
| Aug 14, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 2.01% | - |
| Aug 13, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -1.58% | - |
| Aug 12, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -1.32% | - |
| Aug 11, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -3.91% | - |
| Aug 10, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 2.43% | - |
| Aug 7, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -1.20% | - |
| Aug 6, 2026 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | -0.46% | - |
| Aug 5, 2026 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | -0.15% | - |
| Aug 4, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 3.76% | - |
| Aug 3, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -3.32% | - |
| Jul 31, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | -6.03% | - |
| Jul 30, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 5.72% | - |
| Jul 29, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 3.79% | - |
| Jul 28, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 2.79% | - |
| Jul 27, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 1.03% | - |
| Jul 24, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 2.46% | - |
| Jul 23, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -1.42% | - |
| Jul 22, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -1.24% | - |
| Jul 21, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -0.08% | - |
| Jul 20, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -1.22% | - |
| Jul 17, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 0.45% | - |
| Jul 16, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -5.20% | - |
| Jul 15, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -3.12% | - |
| Jul 14, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.11% | - |
| Jul 13, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0.31% | - |