Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
201.57
+0.83 (0.41%)
At close: Aug 29, 2025, 4:00 PM
204.59
+3.02 (1.50%)
After-hours: Aug 29, 2025, 4:34 PM EDT

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025201.31201.66194.45201.57201.570.41%331,606
Aug 28, 2025203.23203.48199.53200.74200.74-1.37%126,492
Aug 27, 2025203.59205.06202.70203.52203.52-0.18%171,170
Aug 26, 2025203.12205.15202.99203.88203.880.40%289,296
Aug 25, 2025202.21204.61201.63203.07203.07-0.16%194,389
Aug 22, 2025205.99207.12202.44203.39203.39-0.90%292,519
Aug 21, 2025201.69205.43197.12205.23205.231.87%288,456
Aug 20, 2025202.68203.70200.05201.47201.47-0.74%182,636
Aug 19, 2025199.21203.18199.21202.97202.971.82%241,796
Aug 18, 2025197.35200.17194.73199.35199.350.87%229,173
Aug 15, 2025197.14198.75192.18197.64197.640.79%178,077
Aug 14, 2025197.23198.55194.66196.10196.10-0.96%198,307
Aug 13, 2025198.86198.97195.06198.00198.00-341,495
Aug 12, 2025195.92198.37192.43198.00198.001.13%263,429
Aug 11, 2025197.56199.39195.60195.79195.79-1.23%408,760
Aug 8, 2025195.49199.32191.63198.23198.231.82%588,359
Aug 7, 2025187.00200.56186.57194.68194.6813.15%997,053
Aug 6, 2025168.73172.81166.99172.05172.052.62%438,983
Aug 5, 2025170.15171.34167.62167.66167.66-1.64%266,540
Aug 4, 2025170.87172.22169.10170.46170.460.18%228,643
Aug 1, 2025168.22172.11167.39170.15170.150.90%297,221
Jul 31, 2025169.97171.05165.51168.63168.63-1.20%226,138
Jul 30, 2025168.89172.03168.45170.67170.671.42%300,983
Jul 29, 2025167.38168.71166.72168.28168.280.65%202,600
Jul 28, 2025168.54168.85164.42167.19167.19-0.86%374,852
Jul 25, 2025169.33169.62168.05168.64168.64-0.03%179,672
Jul 24, 2025169.06169.10165.10168.69168.69-0.88%315,173
Jul 23, 2025169.57170.22167.20170.19170.190.37%242,252
Jul 22, 2025170.32171.09168.73169.57169.57-0.31%273,382
Jul 21, 2025172.66173.00168.76170.10170.10-1.00%209,371
Jul 18, 2025171.41172.37169.91171.82171.820.82%208,137
Jul 17, 2025169.83170.98168.75170.42170.420.62%190,324
Jul 16, 2025170.41171.21168.28169.37169.37-0.28%201,659
Jul 15, 2025172.61172.74169.79169.85169.85-1.70%156,252
Jul 14, 2025173.24174.65172.30172.78172.78-0.01%155,308
Jul 11, 2025174.30175.20172.12172.79172.79-0.83%163,304
Jul 10, 2025176.68177.49173.95174.23174.23-1.21%167,320
Jul 9, 2025178.27178.27174.83176.36176.36-1.32%226,130
Jul 8, 2025180.08181.54178.07178.72178.72-0.62%261,626
Jul 7, 2025181.94184.01179.21179.84179.84-1.96%228,675
Jul 3, 2025183.18185.29180.54183.43183.430.50%135,459
Jul 2, 2025188.47190.11180.57182.51182.51-3.58%254,969
Jul 1, 2025189.06191.00187.99189.29189.290.15%182,843
Jun 30, 2025189.95191.34186.76189.00189.00-0.24%248,764
Jun 27, 2025187.16191.81185.43189.45189.451.41%364,547
Jun 26, 2025185.49186.81184.50186.81186.810.72%144,732
Jun 25, 2025189.87189.99184.92185.47185.47-1.91%172,469
Jun 24, 2025191.95191.95188.67189.08189.08-1.35%126,694
Jun 23, 2025189.04192.68187.96191.67191.671.63%147,244
Jun 20, 2025189.07190.31188.31188.59188.590.13%685,112