Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
167.78
-1.29 (-0.76%)
At close: Nov 14, 2025, 4:00 PM EST
167.41
-0.37 (-0.22%)
After-hours: Nov 14, 2025, 5:38 PM EST

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025169.49173.29166.89167.78167.78-0.76%311,696
Nov 13, 2025169.84173.21167.52169.07169.07-0.44%373,166
Nov 12, 2025168.80172.51168.80169.82169.820.44%466,855
Nov 11, 2025163.67170.72163.67169.07169.073.57%396,462
Nov 10, 2025166.10168.31163.00163.25163.25-1.72%387,848
Nov 7, 2025168.43171.12163.49166.10166.10-0.57%442,940
Nov 6, 2025163.39169.74153.82167.05167.05-6.30%1,267,348
Nov 5, 2025185.56187.10177.50178.28178.28-3.56%621,734
Nov 4, 2025183.26186.51181.39184.86184.860.87%452,330
Nov 3, 2025188.52188.83180.18183.26183.26-2.68%702,256
Oct 31, 2025206.47208.89185.10188.30188.30-8.94%532,391
Oct 30, 2025204.72209.35204.02206.79206.791.32%224,404
Oct 29, 2025213.14213.14202.37204.09204.09-4.83%291,296
Oct 28, 2025217.78217.98213.83214.45214.45-1.84%206,620
Oct 27, 2025218.31220.64217.42218.48218.480.06%146,851
Oct 24, 2025219.86223.04217.68218.35218.35-1.00%114,364
Oct 23, 2025218.39221.51217.94220.55220.551.11%186,228
Oct 22, 2025216.16218.54214.83218.12218.121.44%180,162
Oct 21, 2025212.94215.81212.29215.03215.031.12%113,232
Oct 20, 2025212.98215.43209.97212.64212.640.49%154,618
Oct 17, 2025209.69212.20209.24211.60211.601.53%204,839
Oct 16, 2025210.89212.40208.36208.41208.41-1.39%194,146
Oct 15, 2025213.21217.35211.18211.34211.34-0.89%179,915
Oct 14, 2025207.60214.24206.45213.24213.242.66%229,345
Oct 13, 2025207.90210.31207.00207.71207.71-0.07%297,309
Oct 10, 2025208.04209.39205.97207.86207.860.42%350,928
Oct 9, 2025211.26212.60206.75207.00207.00-1.90%274,729
Oct 8, 2025209.23212.05208.49211.00211.000.85%204,850
Oct 7, 2025215.24216.20207.45209.23209.23-3.13%206,305
Oct 6, 2025217.24218.63215.63215.99215.99-0.58%218,954
Oct 3, 2025218.38219.25216.11217.24217.24-0.52%235,248
Oct 2, 2025217.25220.23215.78218.37218.370.09%172,602
Oct 1, 2025219.33220.79216.51218.18218.18-0.61%190,156
Sep 30, 2025216.84220.22216.37219.52219.520.76%172,867
Sep 29, 2025216.31218.31213.19217.87217.870.43%155,601
Sep 26, 2025214.63217.29213.81216.94216.941.23%253,349
Sep 25, 2025211.17214.58208.70214.30214.301.48%201,215
Sep 24, 2025212.05213.29211.10211.17211.17-0.69%145,255
Sep 23, 2025211.51214.14211.51212.63212.630.32%220,209
Sep 22, 2025209.93213.48209.87211.96211.961.02%271,088
Sep 19, 2025210.08210.67207.87209.82209.820.31%594,673
Sep 18, 2025208.78210.18207.84209.17209.170.17%194,137
Sep 17, 2025207.45210.70207.10208.82208.820.49%174,193
Sep 16, 2025206.59208.66204.77207.80207.800.64%208,495
Sep 15, 2025209.66210.12205.26206.48206.48-1.52%156,744
Sep 12, 2025209.50211.31200.20209.66209.660.08%185,402
Sep 11, 2025203.49209.62202.76209.50209.503.46%233,900
Sep 10, 2025204.31205.36201.73202.49202.49-1.36%236,539
Sep 9, 2025206.27206.67203.63205.29205.29-0.08%206,400
Sep 8, 2025204.75206.16202.93205.45205.450.57%244,720