Grand Canyon Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	150.69	150.81	142.81	148.74	148.74	-1.21%	281,192
Aug 5, 2026	152.44	152.52	149.17	150.56	150.56	-0.16%	240,514
Aug 4, 2026	148.68	151.69	147.09	150.80	150.80	-0.05%	250,054
Aug 3, 2026	148.46	151.17	148.34	150.88	150.88	3.81%	408,715
Jul 31, 2026	144.64	150.66	141.99	145.34	145.34	-3.19%	451,150
Jul 30, 2026	156.67	157.82	148.69	150.13	150.13	-5.76%	499,395
Jul 29, 2026	150.53	159.43	150.53	159.31	159.31	5.89%	522,925
Jul 28, 2026	146.11	151.68	144.96	150.45	150.45	3.86%	391,977
Jul 27, 2026	141.57	145.86	140.57	144.86	144.86	3.52%	285,004
Jul 24, 2026	139.52	141.75	139.35	139.94	139.94	0.52%	280,465
Jul 23, 2026	136.15	139.46	135.49	139.21	139.21	1.82%	276,841
Jul 22, 2026	138.58	138.60	134.27	136.72	136.72	-1.19%	462,723
Jul 21, 2026	137.96	138.96	135.62	138.37	138.37	-0.78%	379,527
Jul 20, 2026	141.22	141.45	138.98	139.46	139.46	-0.70%	402,227
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%	493,719
Jul 15, 2026	148.89	149.14	138.34	141.77	141.77	-4.85%	797,671
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%	218,446
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%	498,416
Jul 7, 2026	155.57	156.83	152.41	152.96	152.96	-0.30%	320,342
Jul 6, 2026	151.73	154.02	150.91	153.42	153.42	0.50%	347,684
Jul 2, 2026	148.32	153.24	148.32	152.65	152.65	2.93%	336,899
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%	317,944
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