NasdaqGS - Nasdaq Real Time Price USD

Grand Canyon Education, Inc. (LOPE)

130.00 +1.12 (+0.87%)
As of 12:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 128.27 130.41 128.27 130.00 130.00 122,168
Apr 24, 2024 129.14 129.75 128.48 128.88 128.88 203,600
Apr 23, 2024 129.21 129.98 128.63 128.70 128.70 191,200
Apr 22, 2024 127.23 129.14 126.17 128.94 128.94 153,700
Apr 19, 2024 131.48 131.48 126.61 127.15 127.15 219,000
Apr 18, 2024 131.46 132.10 128.43 131.08 131.08 151,100
Apr 17, 2024 131.59 132.91 130.60 130.77 130.77 158,600
Apr 16, 2024 129.34 131.01 128.65 130.76 130.76 178,500
Apr 15, 2024 130.97 131.95 129.80 129.82 129.82 115,000
Apr 12, 2024 131.98 131.99 130.33 130.70 130.70 104,700
Apr 11, 2024 133.16 134.04 132.10 132.16 132.16 106,700
Apr 10, 2024 132.33 134.24 131.20 132.34 132.34 130,600
Apr 9, 2024 132.14 134.63 130.66 132.73 132.73 309,400
Apr 8, 2024 132.89 133.14 131.21 131.75 131.75 155,800
Apr 5, 2024 132.22 133.22 131.29 132.45 132.45 129,500
Apr 4, 2024 134.07 134.24 131.94 131.94 131.94 96,800
Apr 3, 2024 134.92 136.49 133.26 133.32 133.32 172,500
Apr 2, 2024 137.17 137.70 134.89 135.48 135.48 170,900
Apr 1, 2024 136.08 137.59 136.04 137.35 137.35 129,900
Mar 28, 2024 135.41 136.76 134.81 136.21 136.21 199,800
Mar 27, 2024 134.43 135.39 133.56 134.92 134.92 118,800
Mar 26, 2024 134.33 134.33 132.75 133.61 133.61 118,600
Mar 25, 2024 132.89 134.07 131.08 133.88 133.88 129,500
Mar 22, 2024 133.98 134.02 131.69 133.30 133.30 106,000
Mar 21, 2024 135.10 135.10 133.16 133.16 133.16 127,300
Mar 20, 2024 132.77 134.51 132.68 134.51 134.51 117,400
Mar 19, 2024 133.55 134.37 132.48 133.27 133.27 139,700
Mar 18, 2024 132.65 137.30 132.55 133.76 133.76 197,800
Mar 15, 2024 131.06 133.27 131.06 132.69 132.69 360,100
Mar 14, 2024 132.43 133.27 130.95 131.58 131.58 137,500
Mar 13, 2024 131.90 133.27 131.90 132.97 132.97 101,400
Mar 12, 2024 132.64 132.83 131.46 132.48 132.48 97,900
Mar 11, 2024 133.09 133.80 132.68 133.06 133.06 126,800
Mar 8, 2024 134.35 134.68 132.32 132.80 132.80 113,000
Mar 7, 2024 133.82 134.59 133.46 134.15 134.15 118,600
Mar 6, 2024 134.00 135.57 133.30 133.68 133.68 137,900
Mar 5, 2024 135.37 136.40 134.34 135.00 135.00 164,900
Mar 4, 2024 134.97 136.57 134.50 136.35 136.35 122,100
Mar 1, 2024 134.65 135.12 133.29 134.71 134.71 191,300
Feb 29, 2024 135.04 135.66 133.98 134.80 134.80 210,800
Feb 28, 2024 133.72 134.82 133.59 133.91 133.91 130,200
Feb 27, 2024 132.82 133.66 131.93 133.50 133.50 140,600
Feb 26, 2024 131.24 133.25 131.24 132.33 132.33 118,400
Feb 23, 2024 130.15 132.12 129.62 131.95 131.95 104,400
Feb 22, 2024 129.68 130.80 128.50 130.23 130.23 141,800
Feb 21, 2024 128.41 129.62 128.08 128.86 128.86 154,800
Feb 20, 2024 129.67 130.04 128.49 129.27 129.27 177,200
Feb 16, 2024 133.45 133.45 129.90 130.07 130.07 364,800
Feb 15, 2024 132.82 135.38 130.15 133.34 133.34 297,500
Feb 14, 2024 127.33 134.78 118.48 132.60 132.60 592,500
Feb 13, 2024 130.91 132.34 129.08 130.24 130.24 222,300
Feb 12, 2024 134.07 134.07 131.89 131.93 131.93 186,600
Feb 9, 2024 131.51 133.60 131.34 133.55 133.55 432,800
Feb 8, 2024 132.77 133.37 131.57 132.06 132.06 149,900
Feb 7, 2024 129.32 132.79 128.71 132.67 132.67 225,300
Feb 6, 2024 129.70 131.32 127.80 129.31 129.31 149,900
Feb 5, 2024 130.66 130.66 128.25 129.07 129.07 117,400
Feb 2, 2024 132.09 134.34 130.30 131.18 131.18 226,100
Feb 1, 2024 130.89 133.19 130.41 132.85 132.85 280,400
Jan 31, 2024 129.59 132.38 128.84 130.59 130.59 368,500
Jan 30, 2024 127.59 129.46 126.60 129.13 129.13 337,900
Jan 29, 2024 128.64 129.87 126.80 129.73 129.73 245,200
Jan 26, 2024 127.03 129.78 126.96 129.13 129.13 246,800
Jan 25, 2024 127.63 129.57 126.77 127.03 127.03 144,700
Jan 24, 2024 127.70 127.70 124.90 126.87 126.87 251,000
Jan 23, 2024 125.88 128.58 125.55 126.74 126.74 302,400
Jan 22, 2024 125.31 126.10 123.99 125.02 125.02 295,500
Jan 19, 2024 124.05 124.74 122.98 124.57 124.57 181,900
Jan 18, 2024 123.84 123.84 122.39 123.78 123.78 247,600
Jan 17, 2024 125.05 126.00 122.34 123.41 123.41 204,400
Jan 16, 2024 125.00 126.38 124.63 125.90 125.90 188,700
Jan 12, 2024 125.39 125.56 124.13 125.48 125.48 119,700
Jan 11, 2024 121.96 124.85 121.96 124.70 124.70 201,100
Jan 10, 2024 122.23 123.20 120.60 121.71 121.71 248,200
Jan 9, 2024 123.20 123.22 121.41 122.60 122.60 215,800
Jan 8, 2024 123.30 124.62 121.66 123.91 123.91 328,800
Jan 5, 2024 126.62 128.73 122.62 122.82 122.82 551,700
Jan 4, 2024 130.99 131.07 128.22 128.22 128.22 213,600
Jan 3, 2024 131.90 132.64 129.83 130.77 130.77 206,900
Jan 2, 2024 131.82 133.35 130.05 131.93 131.93 259,000
Dec 29, 2023 132.52 133.00 130.75 132.04 132.04 318,700
Dec 28, 2023 140.96 141.83 130.06 132.56 132.56 586,700
Dec 27, 2023 142.53 144.94 138.01 141.56 141.56 357,100
Dec 26, 2023 142.87 143.59 142.01 142.61 142.61 159,100
Dec 22, 2023 142.63 144.23 141.94 142.67 142.67 152,700
Dec 21, 2023 141.23 141.80 139.80 141.34 141.34 139,300
Dec 20, 2023 139.07 141.47 138.02 140.39 140.39 211,200
Dec 19, 2023 138.27 141.42 137.90 138.77 138.77 139,700
Dec 18, 2023 137.80 138.16 136.24 138.06 138.06 191,600
Dec 15, 2023 138.66 140.11 137.07 137.41 137.41 325,800
Dec 14, 2023 141.77 141.77 137.97 139.02 139.02 258,900
Dec 13, 2023 142.44 142.87 140.38 141.22 141.22 140,300
Dec 12, 2023 141.64 143.34 141.64 142.12 142.12 96,100
Dec 11, 2023 140.67 142.10 140.13 141.76 141.76 142,700
Dec 8, 2023 138.74 141.91 138.74 140.67 140.67 179,700
Dec 7, 2023 138.85 139.55 136.99 139.52 139.52 188,500
Dec 6, 2023 140.34 140.98 138.24 138.62 138.62 144,500
Dec 5, 2023 138.25 140.38 137.61 139.38 139.38 151,900
Dec 4, 2023 137.56 139.06 137.56 138.95 138.95 160,700
Dec 1, 2023 136.64 137.95 135.68 137.70 137.70 86,700
Nov 30, 2023 136.00 139.31 135.41 136.72 136.72 161,300
Nov 29, 2023 137.50 137.93 136.14 136.24 136.24 146,300
Nov 28, 2023 137.10 139.29 137.05 137.66 137.66 190,300
Nov 27, 2023 137.17 138.18 136.53 137.85 137.85 166,400
Nov 24, 2023 137.50 138.35 137.25 137.62 137.62 58,300
Nov 22, 2023 136.48 137.86 135.97 137.13 137.13 131,500
Nov 21, 2023 134.62 137.00 134.45 136.39 136.39 233,300
Nov 20, 2023 136.80 136.93 134.88 135.14 135.14 224,100
Nov 17, 2023 138.15 138.42 136.59 137.04 137.04 448,300
Nov 16, 2023 138.29 138.96 137.15 137.48 137.48 274,000
Nov 15, 2023 138.36 139.63 137.73 138.34 138.34 295,200
Nov 14, 2023 139.52 140.67 137.09 138.28 138.28 322,100
Nov 13, 2023 136.90 138.65 136.90 138.01 138.01 226,100
Nov 10, 2023 137.25 137.64 136.64 136.83 136.83 132,400
Nov 9, 2023 136.51 138.23 134.90 137.32 137.32 187,800
Nov 8, 2023 136.40 136.42 134.29 135.64 135.64 207,300
Nov 7, 2023 135.13 137.67 134.68 136.62 136.62 233,800
Nov 6, 2023 137.10 137.21 133.55 135.91 135.91 366,500
Nov 3, 2023 126.20 139.15 123.11 137.07 137.07 796,200
Nov 2, 2023 120.42 122.79 118.58 121.80 121.80 308,600
Nov 1, 2023 118.11 120.27 117.47 120.01 120.01 376,400
Oct 31, 2023 118.62 119.98 117.02 118.33 118.33 272,900
Oct 30, 2023 117.83 119.06 117.26 118.76 118.76 199,600
Oct 27, 2023 115.31 118.16 115.31 117.39 117.39 275,800
Oct 26, 2023 115.12 115.78 114.12 114.78 114.78 229,200
Oct 25, 2023 114.27 115.83 114.27 115.12 115.12 141,900
Oct 24, 2023 113.50 115.46 113.19 114.72 114.72 179,200
Oct 23, 2023 115.58 116.06 113.42 113.45 113.45 171,000
Oct 20, 2023 116.83 117.48 115.60 116.04 116.04 169,100
Oct 19, 2023 117.44 118.74 116.22 116.30 116.30 175,100
Oct 18, 2023 118.39 119.05 117.52 117.98 117.98 276,800
Oct 17, 2023 118.40 119.27 115.80 118.19 118.19 378,000
Oct 16, 2023 117.28 119.16 117.01 118.44 118.44 252,200
Oct 13, 2023 115.23 116.66 114.25 116.19 116.19 195,300
Oct 12, 2023 116.43 117.36 112.38 115.32 115.32 179,100
Oct 11, 2023 116.70 117.86 114.26 115.67 115.67 162,100
Oct 10, 2023 116.44 118.06 116.28 116.53 116.53 204,900
Oct 9, 2023 114.05 115.89 112.50 115.84 115.84 310,100
Oct 6, 2023 116.93 117.70 114.61 114.74 114.74 331,200
Oct 5, 2023 118.47 119.59 115.00 116.94 116.94 768,400
Oct 4, 2023 117.05 118.78 117.05 118.66 118.66 288,400
Oct 3, 2023 117.27 118.09 116.84 117.33 117.33 206,100
Oct 2, 2023 117.50 119.67 117.08 118.02 118.02 235,900
Sep 29, 2023 119.32 119.64 116.61 116.88 116.88 229,200
Sep 28, 2023 116.39 118.93 116.22 118.70 118.70 159,500
Sep 27, 2023 116.20 116.92 115.32 116.29 116.29 187,900
Sep 26, 2023 115.72 116.34 114.89 115.45 115.45 176,700
Sep 25, 2023 115.11 116.28 114.41 115.72 115.72 160,400
Sep 22, 2023 114.50 116.52 114.50 115.41 115.41 183,000
Sep 21, 2023 116.04 116.04 114.35 114.43 114.43 113,500
Sep 20, 2023 115.00 117.35 115.00 116.71 116.71 181,300
Sep 19, 2023 112.59 115.50 111.92 115.15 115.15 170,800
Sep 18, 2023 111.65 113.57 111.65 112.82 112.82 120,700
Sep 15, 2023 113.62 113.97 110.72 111.14 111.14 647,900
Sep 14, 2023 113.89 114.08 112.82 113.32 113.32 174,500
Sep 13, 2023 112.85 114.36 112.51 113.59 113.59 144,200
Sep 12, 2023 113.02 114.28 113.02 113.19 113.19 116,100
Sep 11, 2023 111.57 113.09 111.42 113.03 113.03 120,500
Sep 8, 2023 111.24 112.71 110.75 112.10 112.10 98,200
Sep 7, 2023 111.20 112.05 110.42 110.76 110.76 140,300
Sep 6, 2023 112.33 112.90 111.16 111.36 111.36 134,900
Sep 5, 2023 117.54 117.54 112.07 112.53 112.53 167,300
Sep 1, 2023 117.50 119.42 117.50 118.31 118.31 105,400
Aug 31, 2023 116.50 118.18 116.50 117.25 117.25 201,100
Aug 30, 2023 114.69 116.28 114.51 116.22 116.22 101,800
Aug 29, 2023 114.33 115.50 114.23 114.60 114.60 112,100
Aug 28, 2023 113.98 115.12 113.98 114.30 114.30 122,600
Aug 25, 2023 113.86 115.22 112.94 114.03 114.03 153,600
Aug 24, 2023 114.20 116.12 113.79 113.82 113.82 131,900
Aug 23, 2023 113.88 115.00 113.50 114.77 114.77 130,600
Aug 22, 2023 113.60 114.03 112.82 113.38 113.38 151,000
Aug 21, 2023 110.95 114.06 110.92 113.47 113.47 262,600
Aug 18, 2023 109.46 111.43 109.46 111.00 111.00 451,700
Aug 17, 2023 108.73 109.93 108.41 109.54 109.54 209,900
Aug 16, 2023 109.23 110.11 108.24 108.39 108.39 214,700
Aug 15, 2023 109.29 109.70 108.47 109.63 109.63 177,200
Aug 14, 2023 109.78 110.93 108.74 109.67 109.67 236,800
Aug 11, 2023 109.15 110.82 108.96 109.81 109.81 119,000
Aug 10, 2023 110.14 110.71 108.88 109.52 109.52 212,000
Aug 9, 2023 110.18 110.18 107.99 109.63 109.63 188,000
Aug 8, 2023 112.75 112.87 109.92 110.09 110.09 340,900
Aug 7, 2023 114.89 114.97 112.18 112.67 112.67 221,400
Aug 4, 2023 110.00 118.87 107.55 114.38 114.38 450,400
Aug 3, 2023 107.71 109.51 106.75 108.25 108.25 217,300
Aug 2, 2023 108.64 109.68 108.26 108.45 108.45 229,300
Aug 1, 2023 108.28 109.30 107.91 108.91 108.91 134,800
Jul 31, 2023 107.90 109.14 107.77 108.55 108.55 202,800
Jul 28, 2023 107.82 108.45 106.84 107.90 107.90 175,400
Jul 27, 2023 108.75 109.65 106.64 107.08 107.08 223,700
Jul 26, 2023 108.34 109.26 108.24 108.35 108.35 149,100
Jul 25, 2023 107.97 108.61 107.65 108.34 108.34 118,100
Jul 24, 2023 108.88 109.02 107.92 108.38 108.38 123,300
Jul 21, 2023 109.39 110.67 108.76 109.10 109.10 142,200
Jul 20, 2023 109.48 109.60 107.91 108.68 108.68 162,000
Jul 19, 2023 108.53 109.22 108.07 109.15 109.15 122,300
Jul 18, 2023 107.61 109.01 107.43 108.38 108.38 118,000
Jul 17, 2023 106.77 107.76 106.51 107.33 107.33 108,600
Jul 14, 2023 107.49 108.92 105.23 107.24 107.24 136,000
Jul 13, 2023 108.37 108.98 106.98 107.21 107.21 123,700
Jul 12, 2023 107.74 108.35 106.71 107.93 107.93 153,800
Jul 11, 2023 103.29 107.52 103.29 107.35 107.35 239,600
Jul 10, 2023 102.47 104.24 102.47 103.32 103.32 186,600
Jul 7, 2023 102.19 103.60 102.19 102.47 102.47 178,100
Jul 6, 2023 101.73 102.28 101.04 101.85 101.85 230,300
Jul 5, 2023 103.50 103.60 102.13 102.32 102.32 177,000
Jul 3, 2023 103.30 104.41 102.69 103.81 103.81 193,700
Jun 30, 2023 102.34 104.01 102.31 103.21 103.21 183,400
Jun 29, 2023 100.82 102.23 100.82 102.17 102.17 160,200
Jun 28, 2023 102.14 102.14 100.23 100.95 100.95 186,300
Jun 27, 2023 101.80 103.03 101.42 102.29 102.29 239,600
Jun 26, 2023 100.93 102.36 100.80 101.65 101.65 149,700
Jun 23, 2023 100.19 102.05 99.65 101.11 101.11 496,500
Jun 22, 2023 102.22 102.22 100.67 100.75 100.75 197,500
Jun 21, 2023 101.40 102.17 100.60 102.06 102.06 168,200
Jun 20, 2023 102.82 103.55 101.55 101.62 101.62 207,800
Jun 16, 2023 102.82 103.48 101.87 102.97 102.97 330,200
Jun 15, 2023 101.91 103.51 101.08 102.23 102.23 219,700
Jun 14, 2023 104.82 105.51 102.00 102.20 102.20 207,500
Jun 13, 2023 104.44 105.15 103.60 104.82 104.82 380,400
Jun 12, 2023 106.05 106.12 103.41 104.07 104.07 220,800
Jun 9, 2023 106.84 107.18 105.74 105.89 105.89 144,200
Jun 8, 2023 105.97 106.97 105.26 106.64 106.64 161,100
Jun 7, 2023 105.78 106.82 105.45 105.97 105.97 178,600
Jun 6, 2023 103.22 106.22 102.95 105.74 105.74 227,200
Jun 5, 2023 106.04 106.04 103.39 103.52 103.52 221,100
Jun 2, 2023 105.33 107.02 105.23 106.77 106.77 129,700
Jun 1, 2023 104.82 105.66 104.60 104.72 104.72 156,600
May 31, 2023 104.95 105.11 103.87 104.76 104.76 218,400
May 30, 2023 105.81 105.93 104.58 104.97 104.97 120,400
May 26, 2023 106.33 107.44 106.02 106.11 106.11 123,800
May 25, 2023 107.67 107.85 106.52 106.54 106.54 92,300
May 24, 2023 108.25 108.67 107.03 107.91 107.91 129,200
May 23, 2023 109.53 109.73 107.49 108.08 108.08 201,000
May 22, 2023 111.03 111.26 109.67 110.08 110.08 101,700
May 19, 2023 112.82 112.99 110.95 110.99 110.99 268,300
May 18, 2023 109.96 112.32 109.96 112.15 112.15 195,100
May 17, 2023 109.28 110.52 108.73 110.16 110.16 174,600
May 16, 2023 107.81 109.46 107.46 109.14 109.14 264,000
May 15, 2023 108.01 108.03 106.87 107.93 107.93 155,700
May 12, 2023 107.95 109.23 107.68 108.01 108.01 174,700
May 11, 2023 108.96 109.45 107.19 107.83 107.83 235,600
May 10, 2023 111.53 113.06 109.08 109.49 109.49 192,900
May 9, 2023 111.34 111.80 109.85 110.81 110.81 232,000
May 8, 2023 112.77 113.22 111.30 111.81 111.81 207,400
May 5, 2023 114.51 114.57 111.61 112.09 112.09 259,400
May 4, 2023 115.58 115.89 112.83 113.96 113.96 269,400
May 3, 2023 119.70 124.53 115.19 115.58 115.58 514,100
May 2, 2023 117.21 118.13 114.85 117.97 117.97 312,300
May 1, 2023 118.02 120.93 117.21 120.01 120.01 148,200
Apr 28, 2023 115.47 119.15 115.21 118.70 118.70 232,200
Apr 27, 2023 115.71 116.58 113.76 115.50 115.50 157,000
Apr 26, 2023 115.10 116.30 115.10 115.69 115.69 130,600
Apr 25, 2023 115.92 116.62 115.56 115.74 115.74 117,700

Related Tickers

STRA Strategic Education, Inc.
115.40
+14.65%
 
LINC Lincoln Educational Services Corporation
9.93
-0.10%
 
APEI American Public Education, Inc.
13.34
+0.91%
 
PRDO Perdoceo Education Corporation
18.70
+1.52%
 
UTI Universal Technical Institute, Inc.
14.77
+0.99%
 
ATGE Adtalem Global Education Inc.
47.56
+0.74%
 
QSG QuantaSing Group Limited
3.3300
-1.19%
 
LRN Stride, Inc.
65.67
+3.86%
 
AFYA Afya Limited
17.25
+3.79%
 
LAUR Laureate Education, Inc.
14.47
+1.01%