Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
218.35
-2.20 (-1.00%)
At close: Oct 24, 2025, 4:00 PM EDT
222.04
+3.69 (1.69%)
After-hours: Oct 24, 2025, 7:11 PM EDT

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025219.86223.04217.68218.35218.35-1.00%114,362
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
Sep 5, 2025205.31206.45201.19204.28204.28-0.42%171,093
Sep 4, 2025204.84207.22202.50205.14205.14-0.19%204,365
Sep 3, 2025202.17205.75202.16205.54205.541.16%221,368
Sep 2, 2025199.59203.56197.78203.18203.180.80%187,798
Aug 29, 2025201.31201.66194.45201.57201.570.41%331,607
Aug 28, 2025203.23203.48199.53200.74200.74-1.37%126,492
Aug 27, 2025203.59205.06202.70203.52203.52-0.18%171,170
Aug 26, 2025203.12205.15202.99203.88203.880.40%289,296
Aug 25, 2025202.21204.61201.63203.07203.07-0.16%194,389
Aug 22, 2025205.99207.12202.44203.39203.39-0.90%292,519
Aug 21, 2025201.69205.43197.12205.23205.231.87%288,456
Aug 20, 2025202.68203.70200.05201.47201.47-0.74%182,636
Aug 19, 2025199.21203.18199.21202.97202.971.82%241,796
Aug 18, 2025197.35200.17194.73199.35199.350.87%229,173
Aug 15, 2025197.14198.75192.18197.64197.640.79%178,077