Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
153.26
-2.46 (-1.58%)
At close: Dec 5, 2025, 4:00 PM EST
153.39
+0.13 (0.08%)
After-hours: Dec 5, 2025, 5:49 PM EST

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025155.60157.69153.06153.39153.39-1.50%299,411
Dec 4, 2025154.31156.45154.31155.72155.721.30%345,009
Dec 3, 2025156.84158.09153.39153.72153.72-1.87%453,402
Dec 2, 2025158.06158.74155.90156.65156.65-0.89%411,423
Dec 1, 2025156.08160.70155.37158.06158.060.20%496,729
Nov 28, 2025157.36159.21155.87157.74157.740.84%175,691
Nov 26, 2025155.23157.34155.23156.43156.430.78%354,166
Nov 25, 2025155.79160.55154.77155.23155.23-0.01%394,173
Nov 24, 2025160.19160.19154.36155.24155.24-3.09%449,474
Nov 21, 2025159.08161.29159.08160.19160.191.46%409,033
Nov 20, 2025162.12167.50157.61157.88157.88-2.35%420,296
Nov 19, 2025163.69165.30160.95161.69161.69-1.42%426,273
Nov 18, 2025164.00165.71162.17164.02164.020.56%266,458
Nov 17, 2025167.60167.71162.87163.11163.11-2.78%336,965
Nov 14, 2025169.49173.29166.89167.78167.78-0.76%311,697
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%621,735
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