Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
171.72
-3.22 (-1.84%)
Mar 31, 2025, 9:46 AM EDT - Market open
Grand Canyon Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 177.80 | 177.85 | 173.41 | 174.94 | 174.94 | -1.82% | 273,793 |
| Mar 27, 2025 | 172.26 | 178.25 | 171.84 | 178.18 | 178.18 | 2.95% | 214,789 |
| Mar 26, 2025 | 173.93 | 174.20 | 171.92 | 173.07 | 173.07 | 0.49% | 198,297 |
| Mar 25, 2025 | 173.96 | 175.00 | 170.97 | 172.23 | 172.23 | -0.66% | 261,869 |
| Mar 24, 2025 | 170.79 | 173.41 | 169.60 | 173.37 | 173.37 | 2.70% | 184,074 |
| Mar 21, 2025 | 169.27 | 169.82 | 167.32 | 168.82 | 168.82 | -0.75% | 548,691 |
| Mar 20, 2025 | 168.88 | 171.07 | 168.88 | 170.10 | 170.10 | -0.22% | 142,187 |
| Mar 19, 2025 | 167.83 | 170.83 | 167.72 | 170.48 | 170.48 | 1.93% | 159,964 |
| Mar 18, 2025 | 168.90 | 169.45 | 167.00 | 167.25 | 167.25 | -1.41% | 124,255 |
| Mar 17, 2025 | 167.79 | 170.30 | 166.90 | 169.64 | 169.64 | 0.43% | 135,020 |
| Mar 14, 2025 | 165.59 | 169.50 | 162.67 | 168.91 | 168.91 | 2.46% | 216,438 |
| Mar 13, 2025 | 168.36 | 168.47 | 163.96 | 164.86 | 164.86 | -2.20% | 149,144 |
| Mar 12, 2025 | 170.17 | 170.17 | 166.86 | 168.57 | 168.57 | 0.31% | 212,613 |
| Mar 11, 2025 | 167.44 | 170.73 | 165.75 | 168.05 | 168.05 | 0.13% | 175,664 |
| Mar 10, 2025 | 169.71 | 171.72 | 165.59 | 167.83 | 167.83 | -1.58% | 204,713 |
| Mar 7, 2025 | 172.27 | 172.32 | 165.52 | 170.53 | 170.53 | -1.54% | 198,228 |
| Mar 6, 2025 | 179.76 | 180.44 | 172.84 | 173.19 | 173.19 | -4.31% | 168,622 |
| Mar 5, 2025 | 178.95 | 181.11 | 175.55 | 181.00 | 181.00 | 0.73% | 250,886 |
| Mar 4, 2025 | 179.36 | 183.55 | 176.37 | 179.68 | 179.68 | -0.67% | 191,766 |
| Mar 3, 2025 | 180.03 | 182.23 | 178.63 | 180.90 | 180.90 | 0.60% | 276,375 |
| Feb 28, 2025 | 179.01 | 180.91 | 176.82 | 179.82 | 179.82 | 0.92% | 227,183 |
| Feb 27, 2025 | 179.73 | 183.62 | 177.00 | 178.18 | 178.18 | -0.67% | 219,261 |
| Feb 26, 2025 | 176.65 | 181.92 | 176.65 | 179.39 | 179.39 | 1.16% | 162,233 |
| Feb 25, 2025 | 178.39 | 179.04 | 176.60 | 177.33 | 177.33 | -0.15% | 225,846 |
| Feb 24, 2025 | 182.06 | 182.06 | 176.30 | 177.59 | 177.59 | -2.26% | 245,958 |
| Feb 21, 2025 | 188.10 | 189.27 | 181.56 | 181.70 | 181.70 | -2.97% | 229,062 |
| Feb 20, 2025 | 183.17 | 192.18 | 183.17 | 187.27 | 187.27 | 1.77% | 506,149 |
| Feb 19, 2025 | 183.38 | 185.34 | 183.27 | 184.02 | 184.02 | -0.81% | 404,273 |
| Feb 18, 2025 | 184.22 | 185.66 | 183.38 | 185.52 | 185.52 | 0.99% | 174,973 |
| Feb 14, 2025 | 183.22 | 185.52 | 183.22 | 183.70 | 183.70 | 0.42% | 150,330 |
| Feb 13, 2025 | 182.92 | 183.86 | 181.79 | 182.94 | 182.94 | 0.46% | 96,853 |
| Feb 12, 2025 | 180.46 | 183.01 | 180.14 | 182.11 | 182.11 | 0.06% | 121,770 |
| Feb 11, 2025 | 180.70 | 182.43 | 180.18 | 182.00 | 182.00 | 0.11% | 184,476 |
| Feb 10, 2025 | 180.88 | 182.38 | 180.75 | 181.80 | 181.80 | 0.75% | 110,005 |
| Feb 7, 2025 | 182.27 | 183.79 | 180.12 | 180.45 | 180.45 | -0.62% | 143,580 |
| Feb 6, 2025 | 181.72 | 183.00 | 179.74 | 181.57 | 181.57 | 0.38% | 164,384 |
| Feb 5, 2025 | 180.20 | 182.23 | 179.74 | 180.89 | 180.89 | 0.97% | 155,782 |
| Feb 4, 2025 | 175.90 | 179.27 | 175.21 | 179.16 | 179.16 | 1.20% | 162,647 |
| Feb 3, 2025 | 173.58 | 177.63 | 172.18 | 177.03 | 177.03 | 0.79% | 117,858 |
| Jan 31, 2025 | 175.21 | 180.98 | 174.73 | 175.64 | 175.64 | 0.69% | 154,183 |
| Jan 30, 2025 | 173.05 | 175.13 | 172.51 | 174.44 | 174.44 | 0.98% | 98,102 |
| Jan 29, 2025 | 171.30 | 173.37 | 170.97 | 172.75 | 172.75 | 1.14% | 96,007 |
| Jan 28, 2025 | 170.85 | 172.96 | 170.00 | 170.81 | 170.81 | -0.11% | 129,245 |
| Jan 27, 2025 | 171.40 | 173.85 | 170.32 | 170.99 | 170.99 | -0.35% | 95,833 |
| Jan 24, 2025 | 170.00 | 172.40 | 169.62 | 171.59 | 171.59 | 0.19% | 98,893 |
| Jan 23, 2025 | 171.57 | 171.57 | 169.46 | 171.27 | 171.27 | -0.13% | 144,102 |
| Jan 22, 2025 | 169.50 | 172.73 | 169.50 | 171.50 | 171.50 | 0.18% | 113,594 |
| Jan 21, 2025 | 170.90 | 172.61 | 170.15 | 171.19 | 171.19 | 0.71% | 113,839 |
| Jan 17, 2025 | 173.75 | 176.77 | 168.91 | 169.99 | 169.99 | -0.59% | 173,929 |
| Jan 16, 2025 | 168.30 | 171.18 | 168.30 | 171.00 | 171.00 | 1.25% | 107,438 |