Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
164.02
-3.64 (-2.17%)
Mar 18, 2026, 4:00 PM EDT - Market closed

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026165.59168.49163.83164.02164.02-2.17%267,415
Mar 17, 2026163.60167.87163.15167.66167.662.99%198,728
Mar 16, 2026163.99164.00161.40162.79162.79-0.72%170,883
Mar 13, 2026164.24168.42162.09163.97163.97-0.11%286,467
Mar 12, 2026161.36166.00161.32164.15164.151.57%235,565
Mar 11, 2026161.68161.95158.86161.61161.610.30%170,200
Mar 10, 2026166.07166.77160.49161.13161.13-3.24%329,828
Mar 9, 2026164.64166.75162.66166.52166.52-0.01%187,957
Mar 6, 2026163.86166.61162.20166.54166.541.06%259,903
Mar 5, 2026162.63165.64160.57164.80164.801.33%362,887
Mar 4, 2026165.17166.77162.00162.64162.64-1.99%203,750
Mar 3, 2026160.51166.15157.20165.94165.942.36%212,667
Mar 2, 2026157.51163.23157.20162.11162.111.91%355,157
Feb 27, 2026158.09159.71155.12159.07159.07-0.49%467,145
Feb 26, 2026158.59162.10158.57159.85159.851.88%240,821
Feb 25, 2026156.44157.35153.21156.90156.900.04%295,477
Feb 24, 2026154.25158.18154.25156.83156.831.90%307,213
Feb 23, 2026156.11156.11151.17153.90153.90-2.17%415,101
Feb 20, 2026155.26162.54155.26157.32157.321.76%556,793
Feb 19, 2026165.74166.68149.37154.60154.60-7.86%999,638
Feb 18, 2026161.73168.49161.62167.79167.793.35%470,615
Feb 17, 2026162.13164.13159.10162.35162.350.78%259,536
Feb 13, 2026157.42161.73155.58161.09161.092.42%335,410
Feb 12, 2026159.85162.31151.91157.28157.28-1.88%412,334
Feb 11, 2026169.71169.76160.00160.29160.29-5.52%280,183
Feb 10, 2026167.06171.38167.06169.65169.650.87%178,527
Feb 9, 2026169.14169.84164.16168.19168.19-0.90%206,972
Feb 6, 2026168.28171.79167.17169.72169.721.06%199,450
Feb 5, 2026168.80174.51164.24167.94167.940.57%198,447
Feb 4, 2026164.27168.72163.52166.98166.981.49%244,964
Feb 3, 2026173.84174.41163.82164.53164.53-6.06%449,798
Feb 2, 2026174.96178.33174.51175.15175.150.75%189,764
Jan 30, 2026171.79175.89169.94173.84173.840.75%301,943
Jan 29, 2026176.22176.57169.09172.54172.54-1.37%248,402
Jan 28, 2026175.75179.14174.32174.93174.930.48%232,715
Jan 27, 2026175.55177.63172.45174.09174.09-0.68%199,321
Jan 26, 2026178.77180.56173.74175.28175.28-1.52%222,267
Jan 23, 2026179.65180.50175.68177.99177.99-0.95%345,526
Jan 22, 2026181.55182.16177.68179.70179.70-0.43%305,991
Jan 21, 2026179.98181.87178.09180.48180.481.39%255,689
Jan 20, 2026177.70178.50176.14178.00178.00-0.16%244,160
Jan 16, 2026179.36180.65175.82178.29178.29-0.95%363,886
Jan 15, 2026178.23181.30176.09180.00180.001.51%229,471
Jan 14, 2026174.00177.76173.01177.32177.321.70%264,726
Jan 13, 2026177.81178.38171.87174.35174.35-1.52%340,066
Jan 12, 2026175.38177.93174.63177.05177.050.36%285,252
Jan 9, 2026174.50177.21173.02176.41176.410.63%298,256
Jan 8, 2026167.71175.34167.71175.30175.304.03%520,170
Jan 7, 2026171.20171.74167.68168.51168.51-1.44%271,156
Jan 6, 2026171.18172.01168.09170.97170.97-0.38%225,426