Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
161.25
+4.35 (2.77%)
Feb 26, 2026, 2:41 PM EST - Market open

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 2026158.59162.10158.57160.65-2.39%84,374
Feb 25, 2026156.44157.35153.21156.90156.900.04%295,452
Feb 24, 2026154.25158.18154.25156.83156.831.90%306,655
Feb 23, 2026156.11156.11151.17153.90153.90-2.17%415,096
Feb 20, 2026155.26162.54155.26157.32157.321.76%543,776
Feb 19, 2026165.74166.68149.37154.60154.60-7.86%999,451
Feb 18, 2026161.73168.49161.62167.79167.793.35%470,400
Feb 17, 2026162.13164.13159.10162.35162.350.78%259,536
Feb 13, 2026157.42161.73155.58161.09161.092.42%335,307
Feb 12, 2026159.85162.31151.91157.28157.28-1.88%412,334
Feb 11, 2026169.71169.76160.00160.29160.29-5.52%280,148
Feb 10, 2026167.06171.38167.06169.65169.650.87%178,527
Feb 9, 2026169.14169.84164.16168.19168.19-0.90%206,972
Feb 6, 2026168.28171.79167.17169.72169.721.06%199,444
Feb 5, 2026168.80174.51164.24167.94167.940.57%198,447
Feb 4, 2026164.27168.72163.52166.98166.981.49%244,960
Feb 3, 2026173.84174.41163.82164.53164.53-6.06%449,787
Feb 2, 2026174.96178.33174.51175.15175.150.75%189,664
Jan 30, 2026171.79175.89169.94173.84173.840.75%301,894
Jan 29, 2026176.22176.57169.09172.54172.54-1.37%248,402
Jan 28, 2026175.75179.14174.32174.93174.930.48%232,715
Jan 27, 2026175.55177.63172.45174.09174.09-0.68%199,321
Jan 26, 2026178.77180.56173.74175.28175.28-1.52%222,267
Jan 23, 2026179.65180.50175.68177.99177.99-0.95%345,504
Jan 22, 2026181.55182.16177.68179.70179.70-0.43%305,989
Jan 21, 2026179.98181.87178.09180.48180.481.39%255,686
Jan 20, 2026177.70178.50176.14178.00178.00-0.16%244,122
Jan 16, 2026179.36180.65175.82178.29178.29-0.95%363,885
Jan 15, 2026178.23181.30176.09180.00180.001.51%229,392
Jan 14, 2026174.00177.76173.01177.32177.321.70%264,726
Jan 13, 2026177.81178.38171.87174.35174.35-1.52%340,057
Jan 12, 2026175.38177.93174.63177.05177.050.36%285,252
Jan 9, 2026174.50177.21173.02176.41176.410.63%298,247
Jan 8, 2026167.71175.34167.71175.30175.304.03%520,167
Jan 7, 2026171.20171.74167.68168.51168.51-1.44%271,156
Jan 6, 2026171.18172.01168.09170.97170.97-0.38%225,426
Jan 5, 2026165.20174.22165.20171.62171.623.77%378,871
Jan 2, 2026165.98166.57163.45165.39165.39-0.55%241,693
Dec 31, 2025166.27167.90164.57166.31166.31-0.41%195,719
Dec 30, 2025167.75168.43166.12167.00167.00-0.73%188,102
Dec 29, 2025167.79168.86167.36168.22168.22-0.07%228,425
Dec 26, 2025167.63169.36167.55168.34168.340.08%152,588
Dec 24, 2025167.64169.49167.64168.21168.210.02%107,123
Dec 23, 2025167.85169.78166.86168.17168.170.10%191,704
Dec 22, 2025165.82169.44164.69168.00168.001.25%363,366
Dec 19, 2025164.84167.76164.78165.93165.930.66%906,567
Dec 18, 2025165.90167.24164.25164.84164.84-0.63%345,001
Dec 17, 2025164.51167.13163.44165.89165.890.40%495,471
Dec 16, 2025161.36166.87158.98165.23165.232.40%520,916
Dec 15, 2025159.61165.70159.00161.36161.362.78%439,563