Skip to main content
logo
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
165.38
-0.02 (-0.01%)
Apr 28, 2026, 10:00 AM EDT - Market open

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026163.81166.49162.80165.40165.401.17%194,859
Apr 24, 2026165.77167.35161.12163.49163.49-0.94%269,389
Apr 23, 2026172.45174.25161.00165.04165.04-4.68%410,437
Apr 22, 2026174.03174.32170.74173.15173.15-0.28%239,338
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
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%355,256
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