Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
217.24
-1.13 (-0.52%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2025197.23198.55194.66196.10196.10-0.96%198,307
Aug 13, 2025198.86198.97195.06198.00198.00-341,495
Aug 12, 2025195.92198.37192.43198.00198.001.13%263,429
Aug 11, 2025197.56199.39195.60195.79195.79-1.23%408,760
Aug 8, 2025195.49199.32191.63198.23198.231.82%588,359
Aug 7, 2025187.00200.56186.57194.68194.6813.15%997,053
Aug 6, 2025168.73172.81166.99172.05172.052.62%438,983
Aug 5, 2025170.15171.34167.62167.66167.66-1.64%266,540
Aug 4, 2025170.87172.22169.10170.46170.460.18%228,643
Aug 1, 2025168.22172.11167.39170.15170.150.90%297,221
Jul 31, 2025169.97171.05165.51168.63168.63-1.20%226,138
Jul 30, 2025168.89172.03168.45170.67170.671.42%300,983
Jul 29, 2025167.38168.71166.72168.28168.280.65%202,600
Jul 28, 2025168.54168.85164.42167.19167.19-0.86%374,852
Jul 25, 2025169.33169.62168.05168.64168.64-0.03%179,672