Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
177.82
-2.19 (-1.21%)
Jan 16, 2026, 9:54 AM EST - Market open
Grand Canyon Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 179.36 | 179.66 | 175.82 | 178.74 | - | -0.70% | 8,044 |
| Jan 15, 2026 | 178.23 | 181.30 | 176.09 | 180.00 | 180.00 | 1.51% | 229,392 |
| Jan 14, 2026 | 174.00 | 177.76 | 173.01 | 177.32 | 177.32 | 1.70% | 264,726 |
| Jan 13, 2026 | 177.81 | 178.38 | 171.87 | 174.35 | 174.35 | -1.52% | 340,057 |
| Jan 12, 2026 | 175.38 | 177.93 | 174.63 | 177.05 | 177.05 | 0.36% | 285,252 |
| Jan 9, 2026 | 174.50 | 177.21 | 173.02 | 176.41 | 176.41 | 0.63% | 298,247 |
| Jan 8, 2026 | 167.71 | 175.34 | 167.71 | 175.30 | 175.30 | 4.03% | 520,167 |
| Jan 7, 2026 | 171.20 | 171.74 | 167.68 | 168.51 | 168.51 | -1.44% | 271,156 |
| Jan 6, 2026 | 171.18 | 172.01 | 168.09 | 170.97 | 170.97 | -0.38% | 225,426 |
| Jan 5, 2026 | 165.20 | 174.22 | 165.20 | 171.62 | 171.62 | 3.77% | 378,871 |
| Jan 2, 2026 | 165.98 | 166.57 | 163.45 | 165.39 | 165.39 | -0.55% | 241,693 |
| Dec 31, 2025 | 166.27 | 167.90 | 164.57 | 166.31 | 166.31 | -0.41% | 195,719 |
| Dec 30, 2025 | 167.75 | 168.43 | 166.12 | 167.00 | 167.00 | -0.73% | 188,102 |
| Dec 29, 2025 | 167.79 | 168.86 | 167.36 | 168.22 | 168.22 | -0.07% | 228,425 |
| Dec 26, 2025 | 167.63 | 169.36 | 167.55 | 168.34 | 168.34 | 0.08% | 152,588 |
| Dec 24, 2025 | 167.64 | 169.49 | 167.64 | 168.21 | 168.21 | 0.02% | 107,123 |
| Dec 23, 2025 | 167.85 | 169.78 | 166.86 | 168.17 | 168.17 | 0.10% | 191,704 |
| Dec 22, 2025 | 165.82 | 169.44 | 164.69 | 168.00 | 168.00 | 1.25% | 363,366 |
| Dec 19, 2025 | 164.84 | 167.76 | 164.78 | 165.93 | 165.93 | 0.66% | 906,567 |
| Dec 18, 2025 | 165.90 | 167.24 | 164.25 | 164.84 | 164.84 | -0.63% | 345,001 |
| Dec 17, 2025 | 164.51 | 167.13 | 163.44 | 165.89 | 165.89 | 0.40% | 495,471 |
| Dec 16, 2025 | 161.36 | 166.87 | 158.98 | 165.23 | 165.23 | 2.40% | 520,916 |
| Dec 15, 2025 | 159.61 | 165.70 | 159.00 | 161.36 | 161.36 | 2.78% | 439,563 |
| Dec 12, 2025 | 159.45 | 159.48 | 156.13 | 157.00 | 157.00 | -0.73% | 350,902 |
| Dec 11, 2025 | 156.70 | 158.60 | 155.39 | 158.15 | 158.15 | 1.55% | 371,899 |
| Dec 10, 2025 | 154.72 | 158.67 | 153.65 | 155.74 | 155.74 | 0.48% | 544,603 |
| Dec 9, 2025 | 150.83 | 157.90 | 149.83 | 155.00 | 155.00 | 2.78% | 571,168 |
| Dec 8, 2025 | 152.85 | 153.97 | 150.20 | 150.81 | 150.81 | -1.68% | 385,798 |
| Dec 5, 2025 | 155.60 | 157.69 | 153.06 | 153.39 | 153.39 | -1.50% | 299,415 |
| Dec 4, 2025 | 154.31 | 156.45 | 154.31 | 155.72 | 155.72 | 1.30% | 345,010 |
| Dec 3, 2025 | 156.84 | 158.09 | 153.39 | 153.72 | 153.72 | -1.87% | 453,538 |
| Dec 2, 2025 | 158.06 | 158.74 | 155.90 | 156.65 | 156.65 | -0.89% | 411,434 |
| Dec 1, 2025 | 156.08 | 160.70 | 155.37 | 158.06 | 158.06 | 0.20% | 496,729 |
| Nov 28, 2025 | 157.36 | 159.21 | 155.87 | 157.74 | 157.74 | 0.84% | 175,791 |
| Nov 26, 2025 | 155.23 | 157.34 | 155.23 | 156.43 | 156.43 | 0.78% | 354,206 |
| Nov 25, 2025 | 155.79 | 160.55 | 154.77 | 155.23 | 155.23 | -0.01% | 394,173 |
| Nov 24, 2025 | 160.19 | 160.19 | 154.36 | 155.24 | 155.24 | -3.09% | 449,474 |
| Nov 21, 2025 | 159.08 | 161.29 | 159.08 | 160.19 | 160.19 | 1.46% | 409,380 |
| Nov 20, 2025 | 162.12 | 167.50 | 157.61 | 157.88 | 157.88 | -2.35% | 420,296 |
| Nov 19, 2025 | 163.69 | 165.30 | 160.95 | 161.69 | 161.69 | -1.42% | 426,273 |
| Nov 18, 2025 | 164.00 | 165.71 | 162.17 | 164.02 | 164.02 | 0.56% | 266,458 |
| Nov 17, 2025 | 167.60 | 167.71 | 162.87 | 163.11 | 163.11 | -2.78% | 336,965 |
| Nov 14, 2025 | 169.49 | 173.29 | 166.89 | 167.78 | 167.78 | -0.76% | 311,697 |
| Nov 13, 2025 | 169.84 | 173.21 | 167.52 | 169.07 | 169.07 | -0.44% | 373,166 |
| Nov 12, 2025 | 168.80 | 172.51 | 168.80 | 169.82 | 169.82 | 0.44% | 466,855 |
| Nov 11, 2025 | 163.67 | 170.72 | 163.67 | 169.07 | 169.07 | 3.57% | 396,462 |
| Nov 10, 2025 | 166.10 | 168.31 | 163.00 | 163.25 | 163.25 | -1.72% | 387,848 |
| Nov 7, 2025 | 168.43 | 171.12 | 163.49 | 166.10 | 166.10 | -0.57% | 442,940 |
| Nov 6, 2025 | 163.39 | 169.74 | 153.82 | 167.05 | 167.05 | -6.30% | 1,267,348 |
| Nov 5, 2025 | 185.56 | 187.10 | 177.50 | 178.28 | 178.28 | -3.56% | 621,735 |