Skip to main content
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
175.60
+2.24 (1.29%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 2025173.93174.20171.92173.07173.070.49%198,297
Mar 25, 2025173.96175.00170.97172.23172.23-0.66%261,869
Mar 24, 2025170.79173.41169.60173.37173.372.70%184,074
Mar 21, 2025169.27169.82167.32168.82168.82-0.75%548,691
Mar 20, 2025168.88171.07168.88170.10170.10-0.22%142,187
Mar 19, 2025167.83170.83167.72170.48170.481.93%159,964
Mar 18, 2025168.90169.45167.00167.25167.25-1.41%124,255
Mar 17, 2025167.79170.30166.90169.64169.640.43%135,020
Mar 14, 2025165.59169.50162.67168.91168.912.46%216,438
Mar 13, 2025168.36168.47163.96164.86164.86-2.20%149,144
Mar 12, 2025170.17170.17166.86168.57168.570.31%212,613
Mar 11, 2025167.44170.73165.75168.05168.050.13%175,664
Mar 10, 2025169.71171.72165.59167.83167.83-1.58%204,713
Mar 7, 2025172.27172.32165.52170.53170.53-1.54%198,228
Mar 6, 2025179.76180.44172.84173.19173.19-4.31%168,622
Mar 5, 2025178.95181.11175.55181.00181.000.73%250,886
Mar 4, 2025179.36183.55176.37179.68179.68-0.67%191,766
Mar 3, 2025180.03182.23178.63180.90180.900.60%276,375
Feb 28, 2025179.01180.91176.82179.82179.820.92%227,183
Feb 27, 2025179.73183.62177.00178.18178.18-0.67%219,261
Feb 26, 2025176.65181.92176.65179.39179.391.16%162,233
Feb 25, 2025178.39179.04176.60177.33177.33-0.15%225,846
Feb 24, 2025182.06182.06176.30177.59177.59-2.26%245,958
Feb 21, 2025188.10189.27181.56181.70181.70-2.97%229,062
Feb 20, 2025183.17192.18183.17187.27187.271.77%506,149
Feb 19, 2025183.38185.34183.27184.02184.02-0.81%404,273
Feb 18, 2025184.22185.66183.38185.52185.520.99%174,973
Feb 14, 2025183.22185.52183.22183.70183.700.42%150,330
Feb 13, 2025182.92183.86181.79182.94182.940.46%96,853
Feb 12, 2025180.46183.01180.14182.11182.110.06%121,770
Feb 11, 2025180.70182.43180.18182.00182.000.11%184,476