Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
193.54
+3.00 (1.57%)
At close: Jun 6, 2025, 4:00 PM
194.20
+0.66 (0.34%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Grand Canyon Education Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 190.95 | 193.78 | 190.42 | 193.54 | - | 1.57% | 225,492 |
Jun 5, 2025 | 194.79 | 196.30 | 188.83 | 190.54 | 190.54 | -2.20% | 274,825 |
Jun 4, 2025 | 197.35 | 199.41 | 193.02 | 194.83 | 194.83 | -1.28% | 321,232 |
Jun 3, 2025 | 200.43 | 202.01 | 193.33 | 197.35 | 197.35 | -1.70% | 183,154 |
Jun 2, 2025 | 196.89 | 201.08 | 195.28 | 200.76 | 200.76 | 1.47% | 194,667 |
May 30, 2025 | 194.83 | 198.32 | 194.45 | 197.85 | 197.85 | 1.27% | 192,760 |
May 29, 2025 | 196.12 | 196.98 | 194.50 | 195.36 | 195.36 | -0.11% | 106,200 |
May 28, 2025 | 196.44 | 197.78 | 195.06 | 195.57 | 195.57 | -0.65% | 125,861 |
May 27, 2025 | 195.46 | 196.98 | 193.64 | 196.84 | 196.84 | 1.38% | 155,810 |
May 23, 2025 | 192.87 | 195.83 | 192.52 | 194.17 | 194.17 | 0.39% | 117,078 |
May 22, 2025 | 193.26 | 195.29 | 193.12 | 193.41 | 193.41 | -0.30% | 136,364 |
May 21, 2025 | 195.68 | 196.70 | 193.29 | 193.99 | 193.99 | -1.58% | 133,729 |
May 20, 2025 | 197.26 | 197.88 | 196.55 | 197.11 | 197.11 | -0.44% | 104,574 |
May 19, 2025 | 196.45 | 198.09 | 195.61 | 197.98 | 197.98 | 0.27% | 159,953 |
May 16, 2025 | 195.56 | 197.44 | 194.70 | 197.44 | 197.44 | 0.87% | 166,228 |
May 15, 2025 | 194.85 | 196.65 | 194.85 | 195.74 | 195.74 | 0.77% | 136,972 |
May 14, 2025 | 194.21 | 197.39 | 192.35 | 194.25 | 194.25 | -0.43% | 202,822 |
May 13, 2025 | 195.82 | 197.13 | 194.86 | 195.09 | 195.09 | -0.33% | 212,215 |
May 12, 2025 | 198.27 | 198.58 | 194.58 | 195.73 | 195.73 | -0.19% | 257,475 |
May 9, 2025 | 192.22 | 197.00 | 191.61 | 196.10 | 196.10 | 1.69% | 334,003 |
May 8, 2025 | 194.52 | 196.29 | 192.15 | 192.84 | 192.84 | -0.60% | 317,142 |
May 7, 2025 | 194.33 | 202.28 | 191.89 | 194.01 | 194.01 | 4.62% | 596,933 |
May 6, 2025 | 184.44 | 186.39 | 183.54 | 185.45 | 185.45 | -0.34% | 233,150 |
May 5, 2025 | 184.36 | 189.37 | 184.36 | 186.08 | 186.08 | -0.09% | 260,039 |
May 2, 2025 | 180.80 | 186.91 | 179.17 | 186.25 | 186.25 | 4.07% | 225,403 |
May 1, 2025 | 178.23 | 181.12 | 177.49 | 178.97 | 178.97 | 0.34% | 149,247 |
Apr 30, 2025 | 176.52 | 178.66 | 175.23 | 178.37 | 178.37 | 0.27% | 205,156 |
Apr 29, 2025 | 175.33 | 178.49 | 175.20 | 177.89 | 177.89 | 1.12% | 183,709 |
Apr 28, 2025 | 175.25 | 177.64 | 173.98 | 175.92 | 175.92 | 0.16% | 220,358 |
Apr 25, 2025 | 175.16 | 175.76 | 172.37 | 175.64 | 175.64 | 0.39% | 216,659 |
Apr 24, 2025 | 175.88 | 177.15 | 173.93 | 174.95 | 174.95 | -0.37% | 199,483 |
Apr 23, 2025 | 175.99 | 180.95 | 174.02 | 175.60 | 175.60 | 1.29% | 165,648 |
Apr 22, 2025 | 169.56 | 173.60 | 168.12 | 173.36 | 173.36 | 3.06% | 206,541 |
Apr 21, 2025 | 173.64 | 174.02 | 167.63 | 168.22 | 168.22 | -3.50% | 197,612 |
Apr 17, 2025 | 179.19 | 180.38 | 173.78 | 174.32 | 174.32 | -2.43% | 182,086 |
Apr 16, 2025 | 177.11 | 178.97 | 174.50 | 178.67 | 178.67 | 0.52% | 407,303 |
Apr 15, 2025 | 174.67 | 177.93 | 174.09 | 177.74 | 177.74 | 2.08% | 130,832 |
Apr 14, 2025 | 173.26 | 175.20 | 170.86 | 174.11 | 174.11 | 0.99% | 143,616 |
Apr 11, 2025 | 170.37 | 174.39 | 168.67 | 172.40 | 172.40 | 1.23% | 202,672 |
Apr 10, 2025 | 171.26 | 173.79 | 166.48 | 170.31 | 170.31 | -2.16% | 235,893 |
Apr 9, 2025 | 160.65 | 175.17 | 160.65 | 174.07 | 174.07 | 7.21% | 257,366 |
Apr 8, 2025 | 171.10 | 173.75 | 161.56 | 162.37 | 162.37 | -2.74% | 404,221 |
Apr 7, 2025 | 160.43 | 169.09 | 159.38 | 166.95 | 166.95 | -0.16% | 453,951 |
Apr 4, 2025 | 169.68 | 172.55 | 165.87 | 167.21 | 167.21 | -4.53% | 347,615 |
Apr 3, 2025 | 174.84 | 176.54 | 173.15 | 175.15 | 175.15 | -3.11% | 234,626 |
Apr 2, 2025 | 174.91 | 180.99 | 173.25 | 180.77 | 180.77 | 2.24% | 213,626 |
Apr 1, 2025 | 173.31 | 178.39 | 171.48 | 176.81 | 176.81 | 2.19% | 297,691 |
Mar 31, 2025 | 172.69 | 173.91 | 171.06 | 173.02 | 173.02 | -1.10% | 264,615 |
Mar 28, 2025 | 177.80 | 177.85 | 173.41 | 174.94 | 174.94 | -1.82% | 273,894 |
Mar 27, 2025 | 172.26 | 178.25 | 171.84 | 178.18 | 178.18 | 2.95% | 214,789 |