Grand Canyon Education, Inc. LOPE
NASDAQ · United States · Commercial Services
$151.59+4.00 (+2.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $151.59 | +2.71% | $147.59 | $154.46 | $146.91 | 401.10K |
| 2026-09-29 | $147.59 | +0.81% | $145.09 | $147.77 | $143.79 | 221.50K |
| 2026-09-28 | $146.40 | -0.60% | $146.98 | $147.69 | $144.44 | 252.60K |
| 2026-09-25 | $147.28 | -2.59% | $151.31 | $152.10 | $145.95 | 321.60K |
| 2026-09-24 | $151.19 | +0.37% | $151.42 | $154.11 | $150.08 | 312.70K |
| 2026-09-23 | $150.64 | +2.63% | $146.18 | $153.74 | $145.11 | 354.70K |
| 2026-09-22 | $146.78 | -2.50% | $152.53 | $152.53 | $145.96 | 440.20K |
| 2026-09-21 | $150.55 | -0.48% | $151.37 | $152.96 | $150.54 | 294.80K |
| 2026-09-18 | $151.27 | -0.75% | $151.83 | $154.09 | $150.36 | 570.70K |
| 2026-09-17 | $152.41 | -0.95% | $153.97 | $154.30 | $151.90 | 326.30K |
| 2026-09-16 | $153.87 | +0.29% | $152.66 | $154.49 | $152.45 | 363.60K |
| 2026-09-15 | $153.43 | -0.03% | $153.15 | $154.68 | $151.29 | 282.50K |
| 2026-09-14 | $153.48 | +1.51% | $152.99 | $158.14 | $152.50 | 403.40K |
| 2026-09-11 | $151.20 | -0.01% | $152.65 | $152.79 | $149.86 | 233.80K |
| 2026-09-10 | $151.22 | +0.15% | $151.24 | $153.08 | $150.31 | 266.10K |
| 2026-09-09 | $151.00 | -0.35% | $150.76 | $151.98 | $149.20 | 314.70K |
| 2026-09-08 | $151.53 | -0.75% | $152.52 | $152.74 | $149.43 | 553.80K |
| 2026-09-04 | $152.67 | +0.14% | $150.39 | $153.20 | $148.59 | 351.80K |
| 2026-09-03 | $152.45 | +1.91% | $150.26 | $153.04 | $148.03 | 282.30K |
| 2026-09-02 | $149.59 | -0.33% | $150.01 | $151.22 | $149.30 | 332.00K |
| 2026-09-01 | $150.09 | +1.32% | $149.03 | $151.78 | $148.12 | 217.80K |
| 2026-08-31 | $148.13 | -2.02% | $150.17 | $151.24 | $147.75 | 442.20K |
| 2026-08-28 | $151.19 | +0.67% | $150.88 | $151.85 | $150.25 | 234.90K |
| 2026-08-27 | $150.19 | +0.95% | $147.42 | $151.28 | $147.14 | 272.50K |
| 2026-08-26 | $148.77 | -0.21% | $148.24 | $150.21 | $147.69 | 323.10K |
| 2026-08-25 | $149.08 | +0.96% | $140.22 | $150.96 | $138.61 | 678.40K |
| 2026-08-24 | $147.66 | +0.14% | $147.79 | $150.88 | $147.24 | 167.50K |
| 2026-08-21 | $147.46 | +0.81% | $146.27 | $147.62 | $144.56 | 173.20K |
| 2026-08-20 | $146.27 | -0.44% | $146.73 | $146.73 | $144.83 | 274.70K |
| 2026-08-19 | $146.92 | +0.12% | $146.74 | $149.96 | $146.74 | 181.60K |
| 2026-08-18 | $146.74 | +3.45% | $143.78 | $148.39 | $142.89 | 343.10K |
| 2026-08-17 | $141.84 | -1.64% | $142.58 | $143.79 | $141.20 | 197.90K |
| 2026-08-14 | $144.20 | -0.76% | $146.13 | $146.26 | $142.99 | 198.40K |
| 2026-08-13 | $145.31 | +2.29% | $142.20 | $146.08 | $142.20 | 209.50K |
| 2026-08-12 | $142.06 | -1.61% | $142.51 | $143.19 | $140.99 | 273.60K |
| 2026-08-11 | $144.38 | -1.45% | $146.22 | $147.97 | $143.51 | 315.60K |
| 2026-08-10 | $146.50 | -3.95% | $150.62 | $152.37 | $146.32 | 242.00K |
| 2026-08-07 | $152.53 | +2.55% | $148.74 | $154.00 | $146.74 | 282.80K |
| 2026-08-06 | $148.74 | -1.21% | $150.69 | $150.81 | $142.81 | 281.20K |
| 2026-08-05 | $150.56 | -0.16% | $152.44 | $152.52 | $149.17 | 240.50K |
| 2026-08-04 | $150.80 | -0.05% | $148.68 | $151.69 | $147.09 | 250.10K |
| 2026-08-03 | $150.88 | +3.81% | $148.46 | $151.17 | $148.34 | 408.70K |
| 2026-07-31 | $145.34 | -3.19% | $144.64 | $150.66 | $141.99 | 451.10K |
| 2026-07-30 | $150.13 | -5.76% | $156.67 | $157.82 | $148.69 | 499.40K |
| 2026-07-29 | $159.31 | +5.89% | $150.53 | $159.43 | $150.53 | 522.90K |
| 2026-07-28 | $150.45 | +3.86% | $146.11 | $151.68 | $144.96 | 392.00K |
| 2026-07-27 | $144.86 | +3.52% | $141.57 | $145.86 | $140.57 | 285.00K |
| 2026-07-24 | $139.94 | +0.52% | $139.52 | $141.75 | $139.35 | 280.50K |
| 2026-07-23 | $139.21 | +1.82% | $136.15 | $139.46 | $135.49 | 276.80K |
| 2026-07-22 | $136.72 | -1.19% | $138.58 | $138.60 | $134.27 | 462.70K |
| 2026-07-21 | $138.37 | -0.78% | $137.96 | $138.96 | $135.62 | 379.50K |
| 2026-07-20 | $139.46 | -0.70% | $141.22 | $141.45 | $138.98 | 402.20K |
| 2026-07-17 | $140.44 | -1.90% | $143.38 | $145.90 | $139.18 | 342.30K |
| 2026-07-16 | $143.16 | +0.98% | $143.89 | $145.87 | $142.00 | 493.70K |
| 2026-07-15 | $141.77 | -4.85% | $148.89 | $149.14 | $138.34 | 797.70K |
| 2026-07-14 | $149.00 | -2.85% | $151.00 | $153.92 | $149.00 | 208.50K |
| 2026-07-13 | $153.37 | +1.57% | $151.80 | $153.80 | $151.57 | 218.40K |
| 2026-07-10 | $151.00 | +0.26% | $152.28 | $152.60 | $150.15 | 185.70K |
| 2026-07-09 | $150.61 | -0.05% | $148.87 | $151.29 | $148.86 | 260.80K |
| 2026-07-08 | $150.69 | -1.48% | $152.40 | $154.15 | $149.50 | 498.40K |
| 2026-07-07 | $152.96 | -0.30% | $155.57 | $156.83 | $152.41 | 320.30K |
| 2026-07-06 | $153.42 | +0.50% | $151.73 | $154.02 | $150.91 | 347.70K |
| 2026-07-02 | $152.65 | +2.93% | $148.32 | $153.24 | $148.32 | 336.90K |
| 2026-07-01 | $148.30 | +3.63% | $143.50 | $150.44 | $143.27 | 340.90K |
| 2026-06-30 | $143.11 | +0.96% | $141.57 | $145.19 | $140.26 | 317.90K |
| 2026-06-29 | $141.75 | -2.42% | $145.93 | $146.34 | $141.50 | 294.10K |
| 2026-06-26 | $145.26 | +1.56% | $144.02 | $146.07 | $143.55 | 653.50K |
| 2026-06-25 | $143.03 | -1.12% | $144.13 | $147.75 | $142.67 | 299.50K |
| 2026-06-24 | $144.65 | +1.04% | $143.38 | $145.52 | $142.13 | 349.60K |
| 2026-06-23 | $143.16 | +0.77% | $143.96 | $144.89 | $141.96 | 500.90K |
| 2026-06-22 | $142.06 | +0.33% | $140.35 | $143.83 | $140.02 | 305.40K |
| 2026-06-18 | $141.59 | -0.61% | $141.71 | $142.90 | $140.23 | 1.04M |
| 2026-06-17 | $142.46 | -1.34% | $142.79 | $144.12 | $140.94 | 455.50K |
| 2026-06-16 | $144.39 | +0.92% | $144.35 | $146.04 | $141.60 | 387.70K |
| 2026-06-15 | $143.08 | -2.99% | $146.78 | $150.12 | $141.55 | 499.50K |
| 2026-06-12 | $147.49 | -2.97% | $151.66 | $151.95 | $147.26 | 342.00K |
| 2026-06-11 | $152.00 | +0.86% | $150.03 | $152.57 | $149.03 | 573.40K |
| 2026-06-10 | $150.70 | +0.70% | $149.65 | $152.25 | $149.04 | 300.70K |
| 2026-06-09 | $149.65 | +0.71% | $148.61 | $153.04 | $147.03 | 297.80K |
| 2026-06-08 | $148.59 | -2.61% | $151.31 | $152.75 | $148.21 | 243.20K |
| 2026-06-05 | $152.57 | +1.22% | $151.93 | $153.99 | $150.99 | 281.60K |
| 2026-06-04 | $150.73 | +1.43% | $151.89 | $155.20 | $150.20 | 318.20K |
| 2026-06-03 | $148.61 | -2.22% | $150.04 | $150.27 | $145.00 | 392.90K |
| 2026-06-02 | $151.98 | -0.28% | $151.06 | $154.04 | $149.63 | 251.90K |
| 2026-06-01 | $152.40 | +1.70% | $149.83 | $153.15 | $149.14 | 423.70K |
| 2026-05-29 | $149.85 | -0.47% | $150.56 | $152.26 | $148.80 | 297.60K |
| 2026-05-28 | $150.56 | -0.87% | $151.88 | $154.24 | $150.29 | 172.10K |
| 2026-05-27 | $151.88 | -1.80% | $154.48 | $157.26 | $151.66 | 215.20K |
| 2026-05-26 | $154.67 | -1.30% | $155.11 | $156.19 | $153.16 | 160.60K |
| 2026-05-22 | $156.70 | -0.06% | $156.79 | $158.03 | $155.29 | 161.20K |