Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
159.03
-3.80 (-2.33%)
Oct 26, 2026, 3:02 PM EDT - Market open

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026162.83162.85158.09159.03159.03-2.33%183,117
Oct 23, 2026165.46167.76162.52162.83162.83-1.59%197,801
Oct 22, 2026160.32165.88160.32165.46165.463.57%302,872
Oct 21, 2026158.86161.63157.89159.76159.76-0.37%260,249
Oct 20, 2026163.69164.94159.77160.36160.36-1.08%291,865
Oct 19, 2026161.00162.97160.67162.11162.110.33%179,468
Oct 16, 2026162.86163.22160.12161.58161.580.09%234,610
Oct 15, 2026161.61163.73159.83161.43161.430.75%318,862
Oct 14, 2026160.07160.34157.71160.23160.230.88%213,844
Oct 13, 2026161.01162.98158.82158.84158.84-0.90%192,339
Oct 12, 2026160.52161.24155.25160.28160.280.30%148,026
Oct 9, 2026160.41162.41159.53159.80159.80-0.31%208,723
Oct 8, 2026156.15160.48155.00160.30160.302.97%321,530
Oct 7, 2026155.66157.14154.16155.68155.680.08%270,069
Oct 6, 2026154.93155.66152.97155.55155.550.40%238,009
Oct 5, 2026155.79156.36154.03154.93154.93-0.55%347,620
Oct 2, 2026154.47158.13154.47155.79155.791.35%310,632
Oct 1, 2026152.74154.84152.22153.71153.711.40%317,506
Sep 30, 2026147.59154.46146.91151.59151.592.71%401,078
Sep 29, 2026145.09147.77143.79147.59147.590.81%221,543
Sep 28, 2026146.98147.69144.44146.40146.40-0.60%252,593
Sep 25, 2026151.31152.10145.95147.28147.28-2.59%321,599
Sep 24, 2026151.42154.11150.08151.19151.190.37%312,743
Sep 23, 2026146.18153.74145.11150.64150.642.63%354,699
Sep 22, 2026152.53152.53145.96146.78146.78-2.50%440,229
Sep 21, 2026151.37152.96150.54150.55150.55-0.48%294,761
Sep 18, 2026151.83154.09150.36151.27151.27-0.75%570,739
Sep 17, 2026153.97154.30151.90152.41152.41-0.95%326,326
Sep 16, 2026152.66154.49152.45153.87153.870.29%363,604
Sep 15, 2026153.15154.68151.29153.43153.43-0.03%282,460
Sep 14, 2026152.99158.14152.50153.48153.481.51%403,447
Sep 11, 2026152.65152.79149.86151.20151.20-0.01%233,769
Sep 10, 2026151.24153.08150.31151.22151.220.15%266,101
Sep 9, 2026150.76151.98149.20151.00151.00-0.35%314,657
Sep 8, 2026152.52152.74149.43151.53151.53-0.75%553,929
Sep 4, 2026150.39153.20148.59152.67152.670.14%351,779
Sep 3, 2026150.26153.04148.03152.45152.451.91%282,343
Sep 2, 2026150.01151.22149.30149.59149.59-0.33%332,005
Sep 1, 2026149.03151.78148.12150.09150.091.32%217,851
Aug 31, 2026150.17151.24147.75148.13148.13-2.02%442,152
Aug 28, 2026150.88151.85150.25151.19151.190.67%234,943
Aug 27, 2026147.42151.28147.14150.19150.190.95%272,528
Aug 26, 2026148.24150.21147.69148.77148.77-0.21%323,086
Aug 25, 2026140.22150.96138.61149.08149.080.96%678,439
Aug 24, 2026147.79150.88147.24147.66147.660.14%170,030
Aug 21, 2026146.27147.62144.56147.46147.460.81%173,171
Aug 20, 2026146.73146.73144.83146.27146.27-0.44%274,697
Aug 19, 2026146.74149.96146.74146.92146.920.12%181,613
Aug 18, 2026143.78148.39142.89146.74146.743.45%343,120
Aug 17, 2026142.58143.79141.20141.84141.84-1.64%197,878