Skip to main content
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
160.31
-2.91 (-1.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024162.15163.84159.38160.31160.31-1.78%464,204
Dec 19, 2024161.87164.54161.33163.22163.221.67%128,966
Dec 18, 2024166.07167.15159.62160.54160.54-3.37%132,561
Dec 17, 2024167.15168.88164.90166.14166.14-1.31%168,308
Dec 16, 2024166.91168.49165.81168.35168.350.94%156,538
Dec 13, 2024168.94169.07166.05166.79166.79-1.46%110,191
Dec 12, 2024169.88170.92168.92169.26169.26-0.21%96,996
Dec 11, 2024170.51171.10167.24169.61169.610.31%137,019
Dec 10, 2024165.56169.45164.69169.08169.082.24%198,121
Dec 9, 2024168.13168.13164.81165.37165.37-1.44%132,035
Dec 6, 2024170.26171.39167.24167.79167.79-1.18%99,938
Dec 5, 2024170.30170.82168.20169.80169.80-0.29%137,870
Dec 4, 2024166.86171.01165.46170.30170.302.36%161,540
Dec 3, 2024166.23166.57164.87166.37166.37-0.43%166,542
Dec 2, 2024165.34168.06163.70167.09167.091.52%242,663
Nov 29, 2024164.54165.50163.14164.59164.59-0.12%94,531
Nov 27, 2024167.05167.05163.86164.79164.79-1.11%139,713
Nov 26, 2024168.45168.45164.85166.64166.64-0.74%150,267
Nov 25, 2024166.70170.55166.70167.88167.880.86%292,995
Nov 22, 2024163.10166.65163.10166.45166.452.66%200,094
Nov 21, 2024161.82163.63160.70162.13162.130.45%188,862
Nov 20, 2024161.40162.60159.44161.40161.400.16%262,562
Nov 19, 2024160.63161.67159.46161.14161.14-0.41%167,968
Nov 18, 2024160.60162.23159.31161.81161.811.37%202,607
Nov 15, 2024164.00165.40159.29159.62159.62-3.19%333,625
Nov 14, 2024167.55168.68163.14164.88164.88-2.06%213,420
Nov 13, 2024171.07171.95167.70168.34168.34-1.06%172,321
Nov 12, 2024169.40172.95168.13170.14170.14-0.25%313,228
Nov 11, 2024173.37173.37167.36170.56170.56-1.14%381,155
Nov 8, 2024165.11172.88163.78172.52172.525.49%504,597
Nov 7, 2024159.70164.93152.76163.54163.542.12%478,934
Nov 6, 2024144.90161.39144.90160.15160.1514.60%646,549
Nov 5, 2024136.69140.25136.64139.75139.751.77%165,929
Nov 4, 2024136.14138.48135.32137.33137.330.87%109,160
Nov 1, 2024137.20137.71135.42136.14136.14-0.71%131,163
Oct 31, 2024136.91139.07136.56137.11137.11-0.17%142,373
Oct 30, 2024135.91138.73135.91137.35137.350.75%121,872
Oct 29, 2024133.20136.53132.58136.33136.332.20%154,664
Oct 28, 2024133.94135.01132.61133.40133.400.21%120,117
Oct 25, 2024133.42135.45132.95133.13133.13-0.22%123,907
Oct 24, 2024134.45134.62132.77133.42133.42-0.83%89,772
Oct 23, 2024132.12134.59132.12134.53134.531.74%159,301
Oct 22, 2024131.94132.80130.69132.23132.230.22%103,501
Oct 21, 2024131.59132.78130.80131.94131.94-0.15%185,836
Oct 18, 2024134.33134.33131.95132.14132.14-0.86%144,689
Oct 17, 2024133.07134.00132.29133.29133.29-0.12%150,719
Oct 16, 2024134.70135.65132.73133.46133.46-0.73%151,519
Oct 15, 2024133.37136.06133.37134.43134.430.61%188,284
Oct 14, 2024133.12133.82132.90133.62133.620.11%74,850
Oct 11, 2024132.21134.43132.21133.47133.471.20%97,796
Oct 10, 2024133.70133.75131.41131.89131.89-1.39%184,226
Oct 9, 2024135.74135.99133.26133.75133.75-1.47%159,568
Oct 8, 2024136.32137.06135.51135.74135.74-0.58%90,946
Oct 7, 2024138.73138.73135.15136.53136.53-1.94%138,812
Oct 4, 2024139.11139.91138.23139.23139.231.03%106,293
Oct 3, 2024139.79140.32137.81137.81137.81-2.17%135,694
Oct 2, 2024141.91144.07140.67140.87140.87-1.21%119,308
Oct 1, 2024142.45144.08140.40142.60142.600.53%205,346
Sep 30, 2024142.69142.95141.12141.85141.85-0.34%192,688
Sep 27, 2024142.95144.82142.30142.34142.34-0.22%131,427
Sep 26, 2024145.14145.38142.49142.65142.65-0.73%150,826
Sep 25, 2024144.89146.02143.24143.70143.70-0.58%95,152
Sep 24, 2024144.05144.59142.76144.54144.540.16%96,319
Sep 23, 2024143.64144.61141.85144.31144.311.07%130,511
Sep 20, 2024141.35143.47140.29142.78142.781.01%369,110
Sep 19, 2024143.57143.57140.17141.35141.35-0.15%173,852
Sep 18, 2024141.23143.37140.20141.56141.56-0.19%103,745
Sep 17, 2024144.21149.33141.35141.83141.83-1.34%176,215
Sep 16, 2024143.05145.15142.91143.76143.760.44%95,970
Sep 13, 2024142.13144.89142.02143.13143.131.43%117,370
Sep 12, 2024139.01141.55139.01141.11141.111.51%110,349
Sep 11, 2024136.94139.33135.16139.01139.010.87%137,429
Sep 10, 2024137.20138.80136.25137.81137.810.92%136,112
Sep 9, 2024137.56137.99135.90136.56136.56-0.62%147,009
Sep 6, 2024142.43142.53137.34137.41137.41-3.33%104,567
Sep 5, 2024144.01144.34140.91142.14142.14-1.55%137,176
Sep 4, 2024143.58146.49143.51144.38144.380.79%138,812
Sep 3, 2024144.74146.39142.80143.25143.25-1.21%130,062
Aug 30, 2024143.78145.20142.80145.01145.011.15%106,417
Aug 29, 2024144.44144.91143.11143.36143.36-0.10%96,509
Aug 28, 2024141.54144.10140.95143.50143.501.11%122,081
Aug 27, 2024141.39142.15140.18141.93141.930.08%116,828
Aug 26, 2024143.52143.65141.43141.81141.81-0.34%87,537
Aug 23, 2024142.00143.31141.18142.29142.290.78%96,334
Aug 22, 2024141.65143.18140.39141.19141.19-0.61%119,078
Aug 21, 2024140.40142.15139.74142.06142.061.18%152,530
Aug 20, 2024139.83140.64138.00140.40140.400.65%156,431
Aug 19, 2024140.21140.76139.29139.50139.50-0.23%179,606
Aug 16, 2024140.76141.96139.63139.82139.82-0.75%272,842
Aug 15, 2024143.83145.78140.82140.88140.88-1.00%213,111
Aug 14, 2024142.64143.38141.16142.31142.31-0.49%94,091
Aug 13, 2024142.71143.13141.32143.01143.011.00%114,543
Aug 12, 2024142.64143.21140.40141.59141.59-1.32%117,882
Aug 9, 2024143.98144.14142.66143.49143.490.10%104,133
Aug 8, 2024143.50144.98142.19143.35143.350.79%143,284
Aug 7, 2024149.25151.39141.63142.23142.23-3.50%260,063
Aug 6, 2024147.39148.77146.96147.39147.390.03%190,511
Aug 5, 2024146.64148.89143.41147.34147.34-2.99%140,618
Aug 2, 2024150.28152.76149.95151.88151.88-0.87%140,403
Aug 1, 2024156.33157.53151.73153.22153.22-1.75%138,579