Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025190.95193.78190.42193.54-1.57%225,492
Jun 5, 2025194.79196.30188.83190.54190.54-2.20%274,825
Jun 4, 2025197.35199.41193.02194.83194.83-1.28%321,232
Jun 3, 2025200.43202.01193.33197.35197.35-1.70%183,154
Jun 2, 2025196.89201.08195.28200.76200.761.47%194,667
May 30, 2025194.83198.32194.45197.85197.851.27%192,760
May 29, 2025196.12196.98194.50195.36195.36-0.11%106,200
May 28, 2025196.44197.78195.06195.57195.57-0.65%125,861
May 27, 2025195.46196.98193.64196.84196.841.38%155,810
May 23, 2025192.87195.83192.52194.17194.170.39%117,078
May 22, 2025193.26195.29193.12193.41193.41-0.30%136,364
May 21, 2025195.68196.70193.29193.99193.99-1.58%133,729
May 20, 2025197.26197.88196.55197.11197.11-0.44%104,574
May 19, 2025196.45198.09195.61197.98197.980.27%159,953
May 16, 2025195.56197.44194.70197.44197.440.87%166,228
May 15, 2025194.85196.65194.85195.74195.740.77%136,972
May 14, 2025194.21197.39192.35194.25194.25-0.43%202,822
May 13, 2025195.82197.13194.86195.09195.09-0.33%212,215
May 12, 2025198.27198.58194.58195.73195.73-0.19%257,475
May 9, 2025192.22197.00191.61196.10196.101.69%334,003
May 8, 2025194.52196.29192.15192.84192.84-0.60%317,142
May 7, 2025194.33202.28191.89194.01194.014.62%596,933
May 6, 2025184.44186.39183.54185.45185.45-0.34%233,150
May 5, 2025184.36189.37184.36186.08186.08-0.09%260,039
May 2, 2025180.80186.91179.17186.25186.254.07%225,403
May 1, 2025178.23181.12177.49178.97178.970.34%149,247
Apr 30, 2025176.52178.66175.23178.37178.370.27%205,156
Apr 29, 2025175.33178.49175.20177.89177.891.12%183,709
Apr 28, 2025175.25177.64173.98175.92175.920.16%220,358
Apr 25, 2025175.16175.76172.37175.64175.640.39%216,659
Apr 24, 2025175.88177.15173.93174.95174.95-0.37%199,483
Apr 23, 2025175.99180.95174.02175.60175.601.29%165,648
Apr 22, 2025169.56173.60168.12173.36173.363.06%206,541
Apr 21, 2025173.64174.02167.63168.22168.22-3.50%197,612
Apr 17, 2025179.19180.38173.78174.32174.32-2.43%182,086
Apr 16, 2025177.11178.97174.50178.67178.670.52%407,303
Apr 15, 2025174.67177.93174.09177.74177.742.08%130,832
Apr 14, 2025173.26175.20170.86174.11174.110.99%143,616
Apr 11, 2025170.37174.39168.67172.40172.401.23%202,672
Apr 10, 2025171.26173.79166.48170.31170.31-2.16%235,893
Apr 9, 2025160.65175.17160.65174.07174.077.21%257,366
Apr 8, 2025171.10173.75161.56162.37162.37-2.74%404,221
Apr 7, 2025160.43169.09159.38166.95166.95-0.16%453,951
Apr 4, 2025169.68172.55165.87167.21167.21-4.53%347,615
Apr 3, 2025174.84176.54173.15175.15175.15-3.11%234,626
Apr 2, 2025174.91180.99173.25180.77180.772.24%213,626
Apr 1, 2025173.31178.39171.48176.81176.812.19%297,691
Mar 31, 2025172.69173.91171.06173.02173.02-1.10%264,615
Mar 28, 2025177.80177.85173.41174.94174.94-1.82%273,894
Mar 27, 2025172.26178.25171.84178.18178.182.95%214,789