Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
161.08
+3.22 (2.04%)
May 18, 2026, 1:24 PM EDT - Market open

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026158.24162.84156.80160.78-1.85%80,690
May 15, 2026161.30163.44156.53157.86157.86-1.61%230,613
May 14, 2026161.93163.16159.66160.45160.45-0.18%379,417
May 13, 2026160.85161.46157.39160.74160.74-0.29%351,977
May 12, 2026163.48164.20160.27161.21161.21-0.46%285,815
May 11, 2026165.17166.28159.76161.96161.96-2.49%299,992
May 8, 2026165.87167.60164.16166.09166.090.98%286,881
May 7, 2026164.51167.05163.50164.48164.48-0.02%237,431
May 6, 2026170.50170.50164.28164.51164.51-2.80%279,497
May 5, 2026165.99170.05165.18169.25169.251.76%230,757
May 4, 2026163.41168.62163.41166.32166.321.78%410,874
May 1, 2026172.89174.75160.14163.41163.41-3.35%435,601
Apr 30, 2026167.62170.71166.65169.07169.07-0.11%316,332
Apr 29, 2026167.14170.35166.45169.26169.260.85%249,842
Apr 28, 2026166.21169.41164.16167.84167.841.48%222,737
Apr 27, 2026163.81166.49162.80165.40165.401.17%194,861
Apr 24, 2026165.77167.35161.12163.49163.49-0.94%269,389
Apr 23, 2026172.45174.25161.00165.04165.04-4.68%410,443
Apr 22, 2026174.03174.32170.74173.15173.15-0.28%239,341
Apr 21, 2026174.25175.66172.44173.63173.63-0.62%204,175
Apr 20, 2026174.40176.06174.40174.72174.72-0.11%140,952
Apr 17, 2026172.12175.37171.00174.92174.921.74%188,120
Apr 16, 2026169.81174.07169.81171.92171.921.14%272,827
Apr 15, 2026168.70171.85167.64169.98169.980.76%181,204
Apr 14, 2026165.35169.13165.00168.70168.701.77%182,439
Apr 13, 2026166.47168.54163.96165.76165.76-0.46%245,177
Apr 10, 2026167.73168.82164.47166.52166.52-0.88%191,603
Apr 9, 2026171.73171.73166.60167.99167.99-2.19%198,709
Apr 8, 2026173.30176.30171.30171.76171.760.27%265,220
Apr 7, 2026172.95174.92169.48171.30171.30-0.80%361,734
Apr 6, 2026171.02173.05169.68172.69172.690.78%199,991
Apr 2, 2026171.83173.03168.85171.36171.360.11%190,794
Apr 1, 2026170.03172.14167.14171.17171.170.67%225,146
Mar 31, 2026168.48171.96166.93170.03170.031.21%227,548
Mar 30, 2026167.28169.36164.33168.00168.000.85%209,369
Mar 27, 2026169.43169.89166.10166.58166.58-1.68%147,194
Mar 26, 2026170.05173.26169.41169.43169.43-0.70%189,573
Mar 25, 2026168.07171.10164.66170.62170.621.58%441,802
Mar 24, 2026166.98168.93166.04167.97167.970.11%222,781
Mar 23, 2026164.00169.63162.73167.79167.793.29%265,357
Mar 20, 2026164.03164.49161.48162.45162.45-1.19%459,742
Mar 19, 2026164.35167.24162.47164.41164.410.24%221,140
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%170,888
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%170,215
Mar 10, 2026166.07166.77160.49161.13161.13-3.24%329,828
Mar 9, 2026164.64166.75162.66166.52166.52-0.01%187,965