Grand Canyon Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	143.38	145.90	139.18	140.44	140.44	-1.90%	342,286
Jul 16, 2026	143.89	145.87	142.00	143.16	143.16	0.98%	493,600
Jul 15, 2026	148.89	149.14	138.34	141.77	141.77	-4.85%	797,653
Jul 14, 2026	151.00	153.92	149.00	149.00	149.00	-2.85%	208,485
Jul 13, 2026	151.80	153.80	151.57	153.37	153.37	1.57%	218,445
Jul 10, 2026	152.28	152.60	150.15	151.00	151.00	0.26%	185,741
Jul 9, 2026	148.87	151.29	148.86	150.61	150.61	-0.05%	260,825
Jul 8, 2026	152.40	154.15	149.50	150.69	150.69	-1.48%	498,394
Jul 7, 2026	155.57	156.83	152.41	152.96	152.96	-0.30%	320,321
Jul 6, 2026	151.73	154.02	150.91	153.42	153.42	0.50%	346,057
Jul 2, 2026	148.32	153.24	148.32	152.65	152.65	2.93%	336,486
Jul 1, 2026	143.50	150.44	143.27	148.30	148.30	3.63%	340,894
Jun 30, 2026	141.57	145.19	140.26	143.11	143.11	0.96%	304,036
Jun 29, 2026	145.93	146.34	141.50	141.75	141.75	-2.42%	294,101
Jun 26, 2026	144.02	146.07	143.55	145.26	145.26	1.56%	653,460
Jun 25, 2026	144.13	147.75	142.67	143.03	143.03	-1.12%	299,509
Jun 24, 2026	143.38	145.52	142.13	144.65	144.65	1.04%	349,582
Jun 23, 2026	143.96	144.89	141.96	143.16	143.16	0.77%	500,932
Jun 22, 2026	140.35	143.83	140.02	142.06	142.06	0.33%	305,363
Jun 18, 2026	141.71	142.90	140.23	141.59	141.59	-0.61%	1,043,895
Jun 17, 2026	142.79	144.12	140.94	142.46	142.46	-1.34%	455,489
Jun 16, 2026	144.35	146.04	141.60	144.39	144.39	0.92%	387,731
Jun 15, 2026	146.78	150.12	141.55	143.08	143.08	-2.99%	499,453
Jun 12, 2026	151.66	151.95	147.26	147.49	147.49	-2.97%	342,012
Jun 11, 2026	150.03	152.57	149.03	152.00	152.00	0.86%	573,368
Jun 10, 2026	149.65	152.25	149.04	150.70	150.70	0.70%	300,739
Jun 9, 2026	148.61	153.04	147.03	149.65	149.65	0.71%	297,752
Jun 8, 2026	151.31	152.75	148.21	148.59	148.59	-2.61%	243,259
Jun 5, 2026	151.93	153.99	150.99	152.57	152.57	1.22%	281,567
Jun 4, 2026	151.89	155.20	150.20	150.73	150.73	1.43%	318,229
Jun 3, 2026	150.04	150.27	145.00	148.61	148.61	-2.22%	392,933
Jun 2, 2026	151.06	154.04	149.63	151.98	151.98	-0.28%	252,255
Jun 1, 2026	149.83	153.15	149.14	152.40	152.40	1.70%	423,686
May 29, 2026	150.56	152.26	148.80	149.85	149.85	-0.47%	297,795
May 28, 2026	151.88	154.24	150.29	150.56	150.56	-0.87%	172,077
May 27, 2026	154.48	157.26	151.66	151.88	151.88	-1.80%	215,184
May 26, 2026	155.11	156.19	153.16	154.67	154.67	-1.30%	160,561
May 22, 2026	156.79	158.03	155.29	156.70	156.70	-0.06%	161,170
May 21, 2026	157.29	157.72	153.68	156.80	156.80	-1.23%	186,352
May 20, 2026	159.17	159.48	156.43	158.76	158.76	-0.46%	161,596
May 19, 2026	161.99	164.09	159.26	159.50	159.50	-0.99%	200,885
May 18, 2026	158.24	162.84	156.80	161.09	161.09	2.05%	227,667
May 15, 2026	161.30	163.44	156.53	157.86	157.86	-1.61%	230,613
May 14, 2026	161.93	163.16	159.66	160.45	160.45	-0.18%	379,417
May 13, 2026	160.85	161.46	157.39	160.74	160.74	-0.29%	351,977
May 12, 2026	163.48	164.20	160.27	161.21	161.21	-0.46%	285,815
May 11, 2026	165.17	166.28	159.76	161.96	161.96	-2.49%	299,992
May 8, 2026	165.87	167.60	164.16	166.09	166.09	0.98%	286,881
May 7, 2026	164.51	167.05	163.50	164.48	164.48	-0.02%	237,431
May 6, 2026	170.50	170.50	164.28	164.51	164.51	-2.80%	279,497