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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 219.86 | 223.04 | 217.68 | 218.35 | 218.35 | -1.00% | 114,362 |
| Oct 23, 2025 | 218.39 | 221.51 | 217.94 | 220.55 | 220.55 | 1.11% | 186,228 |
| Oct 22, 2025 | 216.16 | 218.54 | 214.83 | 218.12 | 218.12 | 1.44% | 180,162 |
| Oct 21, 2025 | 212.94 | 215.81 | 212.29 | 215.03 | 215.03 | 1.12% | 113,232 |
| Oct 20, 2025 | 212.98 | 215.43 | 209.97 | 212.64 | 212.64 | 0.49% | 154,618 |
| Oct 17, 2025 | 209.69 | 212.20 | 209.24 | 211.60 | 211.60 | 1.53% | 204,839 |
| Oct 16, 2025 | 210.89 | 212.40 | 208.36 | 208.41 | 208.41 | -1.39% | 194,146 |
| Oct 15, 2025 | 213.21 | 217.35 | 211.18 | 211.34 | 211.34 | -0.89% | 179,915 |
| Oct 14, 2025 | 207.60 | 214.24 | 206.45 | 213.24 | 213.24 | 2.66% | 229,345 |
| Oct 13, 2025 | 207.90 | 210.31 | 207.00 | 207.71 | 207.71 | -0.07% | 297,309 |
| Oct 10, 2025 | 208.04 | 209.39 | 205.97 | 207.86 | 207.86 | 0.42% | 350,928 |
| Oct 9, 2025 | 211.26 | 212.60 | 206.75 | 207.00 | 207.00 | -1.90% | 274,729 |
| Oct 8, 2025 | 209.23 | 212.05 | 208.49 | 211.00 | 211.00 | 0.85% | 204,850 |
| Oct 7, 2025 | 215.24 | 216.20 | 207.45 | 209.23 | 209.23 | -3.13% | 206,305 |
| Oct 6, 2025 | 217.24 | 218.63 | 215.63 | 215.99 | 215.99 | -0.58% | 218,954 |
| Oct 3, 2025 | 218.38 | 219.25 | 216.11 | 217.24 | 217.24 | -0.52% | 235,248 |
| Oct 2, 2025 | 217.25 | 220.23 | 215.78 | 218.37 | 218.37 | 0.09% | 172,602 |
| Oct 1, 2025 | 219.33 | 220.79 | 216.51 | 218.18 | 218.18 | -0.61% | 190,156 |
| Sep 30, 2025 | 216.84 | 220.22 | 216.37 | 219.52 | 219.52 | 0.76% | 172,867 |
| Sep 29, 2025 | 216.31 | 218.31 | 213.19 | 217.87 | 217.87 | 0.43% | 155,601 |
| Sep 26, 2025 | 214.63 | 217.29 | 213.81 | 216.94 | 216.94 | 1.23% | 253,349 |
| Sep 25, 2025 | 211.17 | 214.58 | 208.70 | 214.30 | 214.30 | 1.48% | 201,215 |
| Sep 24, 2025 | 212.05 | 213.29 | 211.10 | 211.17 | 211.17 | -0.69% | 145,255 |
| Sep 23, 2025 | 211.51 | 214.14 | 211.51 | 212.63 | 212.63 | 0.32% | 220,209 |
| Sep 22, 2025 | 209.93 | 213.48 | 209.87 | 211.96 | 211.96 | 1.02% | 271,088 |
| Sep 19, 2025 | 210.08 | 210.67 | 207.87 | 209.82 | 209.82 | 0.31% | 594,673 |
| Sep 18, 2025 | 208.78 | 210.18 | 207.84 | 209.17 | 209.17 | 0.17% | 194,137 |
| Sep 17, 2025 | 207.45 | 210.70 | 207.10 | 208.82 | 208.82 | 0.49% | 174,193 |
| Sep 16, 2025 | 206.59 | 208.66 | 204.77 | 207.80 | 207.80 | 0.64% | 208,495 |
| Sep 15, 2025 | 209.66 | 210.12 | 205.26 | 206.48 | 206.48 | -1.52% | 156,744 |
| Sep 12, 2025 | 209.50 | 211.31 | 200.20 | 209.66 | 209.66 | 0.08% | 185,402 |
| Sep 11, 2025 | 203.49 | 209.62 | 202.76 | 209.50 | 209.50 | 3.46% | 233,900 |
| Sep 10, 2025 | 204.31 | 205.36 | 201.73 | 202.49 | 202.49 | -1.36% | 236,539 |
| Sep 9, 2025 | 206.27 | 206.67 | 203.63 | 205.29 | 205.29 | -0.08% | 206,400 |
| Sep 8, 2025 | 204.75 | 206.16 | 202.93 | 205.45 | 205.45 | 0.57% | 244,720 |
| Sep 5, 2025 | 205.31 | 206.45 | 201.19 | 204.28 | 204.28 | -0.42% | 171,093 |
| Sep 4, 2025 | 204.84 | 207.22 | 202.50 | 205.14 | 205.14 | -0.19% | 204,365 |
| Sep 3, 2025 | 202.17 | 205.75 | 202.16 | 205.54 | 205.54 | 1.16% | 221,368 |
| Sep 2, 2025 | 199.59 | 203.56 | 197.78 | 203.18 | 203.18 | 0.80% | 187,798 |
| Aug 29, 2025 | 201.31 | 201.66 | 194.45 | 201.57 | 201.57 | 0.41% | 331,607 |
| Aug 28, 2025 | 203.23 | 203.48 | 199.53 | 200.74 | 200.74 | -1.37% | 126,492 |
| Aug 27, 2025 | 203.59 | 205.06 | 202.70 | 203.52 | 203.52 | -0.18% | 171,170 |
| Aug 26, 2025 | 203.12 | 205.15 | 202.99 | 203.88 | 203.88 | 0.40% | 289,296 |
| Aug 25, 2025 | 202.21 | 204.61 | 201.63 | 203.07 | 203.07 | -0.16% | 194,389 |
| Aug 22, 2025 | 205.99 | 207.12 | 202.44 | 203.39 | 203.39 | -0.90% | 292,519 |
| Aug 21, 2025 | 201.69 | 205.43 | 197.12 | 205.23 | 205.23 | 1.87% | 288,456 |
| Aug 20, 2025 | 202.68 | 203.70 | 200.05 | 201.47 | 201.47 | -0.74% | 182,636 |
| Aug 19, 2025 | 199.21 | 203.18 | 199.21 | 202.97 | 202.97 | 1.82% | 241,796 |
| Aug 18, 2025 | 197.35 | 200.17 | 194.73 | 199.35 | 199.35 | 0.87% | 229,173 |
| Aug 15, 2025 | 197.14 | 198.75 | 192.18 | 197.64 | 197.64 | 0.79% | 178,077 |