Canada markets closed

Grand Canyon Education, Inc. (LOPE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.02+3.06 (+2.34%)
At close: 04:00PM EDT
134.02 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024131.56134.18130.95134.02134.02178,531
May 01, 2024130.02132.63130.02130.96130.96202,600
Apr 30, 2024131.25132.12129.86130.02130.02209,700
Apr 29, 2024132.44133.80131.84132.23132.23143,000
Apr 26, 2024129.95133.87129.95131.98131.98262,900
Apr 25, 2024128.27130.41127.65129.91129.91260,900
Apr 24, 2024129.14129.75128.48128.88128.88203,600
Apr 23, 2024129.21129.98128.63128.70128.70191,200
Apr 22, 2024127.23129.14126.17128.94128.94153,700
Apr 19, 2024131.48131.48126.61127.15127.15219,000
Apr 18, 2024131.46132.10128.43131.08131.08151,100
Apr 17, 2024131.59132.91130.60130.77130.77158,600
Apr 16, 2024129.34131.01128.65130.76130.76178,500
Apr 15, 2024130.97131.95129.80129.82129.82115,000
Apr 12, 2024131.98131.99130.33130.70130.70104,700
Apr 11, 2024133.16134.04132.10132.16132.16106,700
Apr 10, 2024132.33134.24131.20132.34132.34130,600
Apr 09, 2024132.14134.63130.66132.73132.73309,400
Apr 08, 2024132.89133.14131.21131.75131.75155,800
Apr 05, 2024132.22133.22131.29132.45132.45129,500
Apr 04, 2024134.07134.24131.94131.94131.9496,800
Apr 03, 2024134.92136.49133.26133.32133.32172,500
Apr 02, 2024137.17137.70134.89135.48135.48170,900
Apr 01, 2024136.08137.59136.04137.35137.35129,900
Mar 28, 2024135.41136.76134.81136.21136.21199,800
Mar 27, 2024134.43135.39133.56134.92134.92118,800
Mar 26, 2024134.33134.33132.75133.61133.61118,600
Mar 25, 2024132.89134.07131.08133.88133.88129,500
Mar 22, 2024133.98134.02131.69133.30133.30106,000
Mar 21, 2024135.10135.10133.16133.16133.16127,300
Mar 20, 2024132.77134.51132.68134.51134.51117,400
Mar 19, 2024133.55134.37132.48133.27133.27139,700
Mar 18, 2024132.65137.30132.55133.76133.76197,800
Mar 15, 2024131.06133.27131.06132.69132.69360,100
Mar 14, 2024132.43133.27130.95131.58131.58137,500
Mar 13, 2024131.90133.27131.90132.97132.97101,400
Mar 12, 2024132.64132.83131.46132.48132.4897,900
Mar 11, 2024133.09133.80132.68133.06133.06126,800
Mar 08, 2024134.35134.68132.32132.80132.80113,000
Mar 07, 2024133.82134.59133.46134.15134.15118,600
Mar 06, 2024134.00135.57133.30133.68133.68137,900
Mar 05, 2024135.37136.40134.34135.00135.00164,900
Mar 04, 2024134.97136.57134.50136.35136.35122,100
Mar 01, 2024134.65135.12133.29134.71134.71191,300
Feb 29, 2024135.04135.66133.98134.80134.80210,800
Feb 28, 2024133.72134.82133.59133.91133.91130,200
Feb 27, 2024132.82133.66131.93133.50133.50140,600
Feb 26, 2024131.24133.25131.24132.33132.33118,400
Feb 23, 2024130.15132.12129.62131.95131.95104,400
Feb 22, 2024129.68130.80128.50130.23130.23141,800
Feb 21, 2024128.41129.62128.08128.86128.86154,800
Feb 20, 2024129.67130.04128.49129.27129.27177,200
Feb 16, 2024133.45133.45129.90130.07130.07364,800
Feb 15, 2024132.82135.38130.15133.34133.34297,500
Feb 14, 2024127.33134.78118.48132.60132.60592,500
Feb 13, 2024130.91132.34129.08130.24130.24222,300
Feb 12, 2024134.07134.07131.89131.93131.93186,600
Feb 09, 2024131.51133.60131.34133.55133.55432,800
Feb 08, 2024132.77133.37131.57132.06132.06149,900
Feb 07, 2024129.32132.79128.71132.67132.67225,300
Feb 06, 2024129.70131.32127.80129.31129.31149,900
Feb 05, 2024130.66130.66128.25129.07129.07117,400
Feb 02, 2024132.09134.34130.30131.18131.18226,100
Feb 01, 2024130.89133.19130.41132.85132.85280,400
Jan 31, 2024129.59132.38128.84130.59130.59368,500
Jan 30, 2024127.59129.46126.60129.13129.13337,900
Jan 29, 2024128.64129.87126.80129.73129.73245,200
Jan 26, 2024127.03129.78126.96129.13129.13246,800
Jan 25, 2024127.63129.57126.77127.03127.03144,700
Jan 24, 2024127.70127.70124.90126.87126.87251,000
Jan 23, 2024125.88128.58125.55126.74126.74302,400
Jan 22, 2024125.31126.10123.99125.02125.02295,500
Jan 19, 2024124.05124.74122.98124.57124.57181,900
Jan 18, 2024123.84123.84122.39123.78123.78247,600
Jan 17, 2024125.05126.00122.34123.41123.41204,400
Jan 16, 2024125.00126.38124.63125.90125.90188,700
Jan 12, 2024125.39125.56124.13125.48125.48119,700
Jan 11, 2024121.96124.85121.96124.70124.70201,100
Jan 10, 2024122.23123.20120.60121.71121.71248,200
Jan 09, 2024123.20123.22121.41122.60122.60215,800
Jan 08, 2024123.30124.62121.66123.91123.91328,800
Jan 05, 2024126.62128.73122.62122.82122.82551,700
Jan 04, 2024130.99131.07128.22128.22128.22213,600
Jan 03, 2024131.90132.64129.83130.77130.77206,900
Jan 02, 2024131.82133.35130.05131.93131.93259,000
Dec 29, 2023132.52133.00130.75132.04132.04318,700
Dec 28, 2023140.96141.83130.06132.56132.56586,700
Dec 27, 2023142.53144.94138.01141.56141.56357,100
Dec 26, 2023142.87143.59142.01142.61142.61159,100
Dec 22, 2023142.63144.23141.94142.67142.67152,700
Dec 21, 2023141.23141.80139.80141.34141.34139,300
Dec 20, 2023139.07141.47138.02140.39140.39211,200
Dec 19, 2023138.27141.42137.90138.77138.77139,700
Dec 18, 2023137.80138.16136.24138.06138.06191,600
Dec 15, 2023138.66140.11137.07137.41137.41325,800
Dec 14, 2023141.77141.77137.97139.02139.02258,900
Dec 13, 2023142.44142.87140.38141.22141.22140,300
Dec 12, 2023141.64143.34141.64142.12142.1296,100
Dec 11, 2023140.67142.10140.13141.76141.76142,700
Dec 08, 2023138.74141.91138.74140.67140.67179,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...