Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
181.70
-5.57 (-2.97%)
Feb 21, 2025, 4:00 PM EST - Market closed
Grand Canyon Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 183.17 | 192.18 | 183.17 | 187.27 | 187.27 | 1.77% | 506,149 |
| Feb 19, 2025 | 183.38 | 185.34 | 183.27 | 184.02 | 184.02 | -0.81% | 404,273 |
| Feb 18, 2025 | 184.22 | 185.66 | 183.38 | 185.52 | 185.52 | 0.99% | 174,973 |
| Feb 14, 2025 | 183.22 | 185.52 | 183.22 | 183.70 | 183.70 | 0.42% | 150,330 |
| Feb 13, 2025 | 182.92 | 183.86 | 181.79 | 182.94 | 182.94 | 0.46% | 96,853 |
| Feb 12, 2025 | 180.46 | 183.01 | 180.14 | 182.11 | 182.11 | 0.06% | 121,770 |
| Feb 11, 2025 | 180.70 | 182.43 | 180.18 | 182.00 | 182.00 | 0.11% | 184,476 |
| Feb 10, 2025 | 180.88 | 182.38 | 180.75 | 181.80 | 181.80 | 0.75% | 110,005 |
| Feb 7, 2025 | 182.27 | 183.79 | 180.12 | 180.45 | 180.45 | -0.62% | 143,580 |
| Feb 6, 2025 | 181.72 | 183.00 | 179.74 | 181.57 | 181.57 | 0.38% | 164,384 |
| Feb 5, 2025 | 180.20 | 182.23 | 179.74 | 180.89 | 180.89 | 0.97% | 155,782 |
| Feb 4, 2025 | 175.90 | 179.27 | 175.21 | 179.16 | 179.16 | 1.20% | 162,647 |
| Feb 3, 2025 | 173.58 | 177.63 | 172.18 | 177.03 | 177.03 | 0.79% | 117,858 |
| Jan 31, 2025 | 175.21 | 180.98 | 174.73 | 175.64 | 175.64 | 0.69% | 154,183 |
| Jan 30, 2025 | 173.05 | 175.13 | 172.51 | 174.44 | 174.44 | 0.98% | 98,102 |
| Jan 29, 2025 | 171.30 | 173.37 | 170.97 | 172.75 | 172.75 | 1.14% | 96,007 |
| Jan 28, 2025 | 170.85 | 172.96 | 170.00 | 170.81 | 170.81 | -0.11% | 129,245 |
| Jan 27, 2025 | 171.40 | 173.85 | 170.32 | 170.99 | 170.99 | -0.35% | 95,833 |
| Jan 24, 2025 | 170.00 | 172.40 | 169.62 | 171.59 | 171.59 | 0.19% | 98,893 |
| Jan 23, 2025 | 171.57 | 171.57 | 169.46 | 171.27 | 171.27 | -0.13% | 144,102 |
| Jan 22, 2025 | 169.50 | 172.73 | 169.50 | 171.50 | 171.50 | 0.18% | 113,594 |
| Jan 21, 2025 | 170.90 | 172.61 | 170.15 | 171.19 | 171.19 | 0.71% | 113,839 |
| Jan 17, 2025 | 173.75 | 176.77 | 168.91 | 169.99 | 169.99 | -0.59% | 173,929 |
| Jan 16, 2025 | 168.30 | 171.18 | 168.30 | 171.00 | 171.00 | 1.25% | 107,438 |
| Jan 15, 2025 | 168.38 | 169.76 | 166.87 | 168.89 | 168.89 | 1.73% | 123,682 |
| Jan 14, 2025 | 162.09 | 166.15 | 162.09 | 166.01 | 166.01 | 3.03% | 128,816 |
| Jan 13, 2025 | 160.00 | 161.30 | 159.06 | 161.13 | 161.13 | 0.15% | 128,630 |
| Jan 10, 2025 | 162.18 | 163.02 | 160.20 | 160.89 | 160.89 | -1.73% | 100,302 |
| Jan 8, 2025 | 161.62 | 165.06 | 160.40 | 163.73 | 163.73 | 1.26% | 171,454 |
| Jan 7, 2025 | 161.79 | 162.55 | 160.67 | 161.69 | 161.69 | 0.11% | 115,050 |
| Jan 6, 2025 | 162.81 | 163.90 | 161.27 | 161.52 | 161.52 | -0.79% | 130,514 |
| Jan 3, 2025 | 162.40 | 163.75 | 161.31 | 162.81 | 162.81 | 0.64% | 134,128 |
| Jan 2, 2025 | 164.69 | 164.97 | 161.24 | 161.77 | 161.77 | -1.24% | 105,445 |
| Dec 31, 2024 | 163.50 | 165.14 | 163.38 | 163.80 | 163.80 | 0.18% | 113,361 |
| Dec 30, 2024 | 162.36 | 164.41 | 161.68 | 163.50 | 163.50 | -0.16% | 73,146 |
| Dec 27, 2024 | 163.36 | 164.95 | 162.09 | 163.76 | 163.76 | -0.53% | 74,848 |
| Dec 26, 2024 | 161.91 | 164.94 | 161.53 | 164.64 | 164.64 | 1.04% | 67,909 |
| Dec 24, 2024 | 160.73 | 163.61 | 158.93 | 162.94 | 162.94 | 1.22% | 49,723 |
| Dec 23, 2024 | 160.38 | 161.36 | 160.12 | 160.97 | 160.97 | 0.41% | 127,999 |
| Dec 20, 2024 | 162.15 | 163.84 | 159.38 | 160.31 | 160.31 | -1.78% | 464,204 |
| Dec 19, 2024 | 161.87 | 164.54 | 161.33 | 163.22 | 163.22 | 1.67% | 128,966 |
| Dec 18, 2024 | 166.07 | 167.15 | 159.62 | 160.54 | 160.54 | -3.37% | 132,561 |
| Dec 17, 2024 | 167.15 | 168.88 | 164.90 | 166.14 | 166.14 | -1.31% | 168,308 |
| Dec 16, 2024 | 166.91 | 168.49 | 165.81 | 168.35 | 168.35 | 0.94% | 156,538 |
| Dec 13, 2024 | 168.94 | 169.07 | 166.05 | 166.79 | 166.79 | -1.46% | 110,191 |
| Dec 12, 2024 | 169.88 | 170.92 | 168.92 | 169.26 | 169.26 | -0.21% | 96,996 |
| Dec 11, 2024 | 170.51 | 171.10 | 167.24 | 169.61 | 169.61 | 0.31% | 137,019 |
| Dec 10, 2024 | 165.56 | 169.45 | 164.69 | 169.08 | 169.08 | 2.24% | 198,121 |
| Dec 9, 2024 | 168.13 | 168.13 | 164.81 | 165.37 | 165.37 | -1.44% | 132,035 |
| Dec 6, 2024 | 170.26 | 171.39 | 167.24 | 167.79 | 167.79 | -1.18% | 99,938 |
| Dec 5, 2024 | 170.30 | 170.82 | 168.20 | 169.80 | 169.80 | -0.29% | 137,870 |
| Dec 4, 2024 | 166.86 | 171.01 | 165.46 | 170.30 | 170.30 | 2.36% | 161,540 |
| Dec 3, 2024 | 166.23 | 166.57 | 164.87 | 166.37 | 166.37 | -0.43% | 166,542 |
| Dec 2, 2024 | 165.34 | 168.06 | 163.70 | 167.09 | 167.09 | 1.52% | 242,663 |
| Nov 29, 2024 | 164.54 | 165.50 | 163.14 | 164.59 | 164.59 | -0.12% | 94,531 |
| Nov 27, 2024 | 167.05 | 167.05 | 163.86 | 164.79 | 164.79 | -1.11% | 139,713 |
| Nov 26, 2024 | 168.45 | 168.45 | 164.85 | 166.64 | 166.64 | -0.74% | 150,267 |
| Nov 25, 2024 | 166.70 | 170.55 | 166.70 | 167.88 | 167.88 | 0.86% | 292,995 |
| Nov 22, 2024 | 163.10 | 166.65 | 163.10 | 166.45 | 166.45 | 2.66% | 200,094 |
| Nov 21, 2024 | 161.82 | 163.63 | 160.70 | 162.13 | 162.13 | 0.45% | 188,862 |
| Nov 20, 2024 | 161.40 | 162.60 | 159.44 | 161.40 | 161.40 | 0.16% | 262,562 |
| Nov 19, 2024 | 160.63 | 161.67 | 159.46 | 161.14 | 161.14 | -0.41% | 167,968 |
| Nov 18, 2024 | 160.60 | 162.23 | 159.31 | 161.81 | 161.81 | 1.37% | 202,607 |
| Nov 15, 2024 | 164.00 | 165.40 | 159.29 | 159.62 | 159.62 | -3.19% | 333,625 |
| Nov 14, 2024 | 167.55 | 168.68 | 163.14 | 164.88 | 164.88 | -2.06% | 213,420 |
| Nov 13, 2024 | 171.07 | 171.95 | 167.70 | 168.34 | 168.34 | -1.06% | 172,321 |
| Nov 12, 2024 | 169.40 | 172.95 | 168.13 | 170.14 | 170.14 | -0.25% | 313,228 |
| Nov 11, 2024 | 173.37 | 173.37 | 167.36 | 170.56 | 170.56 | -1.14% | 381,155 |
| Nov 8, 2024 | 165.11 | 172.88 | 163.78 | 172.52 | 172.52 | 5.49% | 504,597 |
| Nov 7, 2024 | 159.70 | 164.93 | 152.76 | 163.54 | 163.54 | 2.12% | 478,934 |
| Nov 6, 2024 | 144.90 | 161.39 | 144.90 | 160.15 | 160.15 | 14.60% | 646,549 |
| Nov 5, 2024 | 136.69 | 140.25 | 136.64 | 139.75 | 139.75 | 1.77% | 165,929 |
| Nov 4, 2024 | 136.14 | 138.48 | 135.32 | 137.33 | 137.33 | 0.87% | 109,160 |
| Nov 1, 2024 | 137.20 | 137.71 | 135.42 | 136.14 | 136.14 | -0.71% | 131,163 |
| Oct 31, 2024 | 136.91 | 139.07 | 136.56 | 137.11 | 137.11 | -0.17% | 142,373 |
| Oct 30, 2024 | 135.91 | 138.73 | 135.91 | 137.35 | 137.35 | 0.75% | 121,872 |
| Oct 29, 2024 | 133.20 | 136.53 | 132.58 | 136.33 | 136.33 | 2.20% | 154,664 |
| Oct 28, 2024 | 133.94 | 135.01 | 132.61 | 133.40 | 133.40 | 0.21% | 120,117 |
| Oct 25, 2024 | 133.42 | 135.45 | 132.95 | 133.13 | 133.13 | -0.22% | 123,907 |
| Oct 24, 2024 | 134.45 | 134.62 | 132.77 | 133.42 | 133.42 | -0.83% | 89,772 |
| Oct 23, 2024 | 132.12 | 134.59 | 132.12 | 134.53 | 134.53 | 1.74% | 159,301 |
| Oct 22, 2024 | 131.94 | 132.80 | 130.69 | 132.23 | 132.23 | 0.22% | 103,501 |
| Oct 21, 2024 | 131.59 | 132.78 | 130.80 | 131.94 | 131.94 | -0.15% | 185,836 |
| Oct 18, 2024 | 134.33 | 134.33 | 131.95 | 132.14 | 132.14 | -0.86% | 144,689 |
| Oct 17, 2024 | 133.07 | 134.00 | 132.29 | 133.29 | 133.29 | -0.12% | 150,719 |
| Oct 16, 2024 | 134.70 | 135.65 | 132.73 | 133.46 | 133.46 | -0.73% | 151,519 |
| Oct 15, 2024 | 133.37 | 136.06 | 133.37 | 134.43 | 134.43 | 0.61% | 188,284 |
| Oct 14, 2024 | 133.12 | 133.82 | 132.90 | 133.62 | 133.62 | 0.11% | 74,850 |
| Oct 11, 2024 | 132.21 | 134.43 | 132.21 | 133.47 | 133.47 | 1.20% | 97,796 |
| Oct 10, 2024 | 133.70 | 133.75 | 131.41 | 131.89 | 131.89 | -1.39% | 184,226 |
| Oct 9, 2024 | 135.74 | 135.99 | 133.26 | 133.75 | 133.75 | -1.47% | 159,568 |
| Oct 8, 2024 | 136.32 | 137.06 | 135.51 | 135.74 | 135.74 | -0.58% | 90,946 |
| Oct 7, 2024 | 138.73 | 138.73 | 135.15 | 136.53 | 136.53 | -1.94% | 138,812 |
| Oct 4, 2024 | 139.11 | 139.91 | 138.23 | 139.23 | 139.23 | 1.03% | 106,293 |
| Oct 3, 2024 | 139.79 | 140.32 | 137.81 | 137.81 | 137.81 | -2.17% | 135,694 |
| Oct 2, 2024 | 141.91 | 144.07 | 140.67 | 140.87 | 140.87 | -1.21% | 119,308 |
| Oct 1, 2024 | 142.45 | 144.08 | 140.40 | 142.60 | 142.60 | 0.53% | 205,346 |
| Sep 30, 2024 | 142.69 | 142.95 | 141.12 | 141.85 | 141.85 | -0.34% | 192,688 |
| Sep 27, 2024 | 142.95 | 144.82 | 142.30 | 142.34 | 142.34 | -0.22% | 131,427 |
| Sep 26, 2024 | 145.14 | 145.38 | 142.49 | 142.65 | 142.65 | -0.73% | 150,826 |