Skip to main content
IC
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
195.73
-0.37 (-0.19%)
At close: May 12, 2025, 4:00 PM
195.73
0.00 (0.00%)
After-hours: May 12, 2025, 4:40 PM EDT

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025198.27198.58194.58195.73195.73-0.19%256,215
May 9, 2025192.22197.00191.61196.10196.101.69%334,003
May 8, 2025194.52196.29192.15192.84192.84-0.60%317,142
May 7, 2025194.33202.28191.89194.01194.014.62%596,933
May 6, 2025184.44186.39183.54185.45185.45-0.34%233,150
May 5, 2025184.36189.37184.36186.08186.08-0.09%260,039
May 2, 2025180.80186.91179.17186.25186.254.07%225,403
May 1, 2025178.23181.12177.49178.97178.970.34%149,247
Apr 30, 2025176.52178.66175.23178.37178.370.27%205,156
Apr 29, 2025175.33178.49175.20177.89177.891.12%183,709
Apr 28, 2025175.25177.64173.98175.92175.920.16%220,358
Apr 25, 2025175.16175.76172.37175.64175.640.39%216,659
Apr 24, 2025175.88177.15173.93174.95174.95-0.37%199,483
Apr 23, 2025175.99180.95174.02175.60175.601.29%165,648
Apr 22, 2025169.56173.60168.12173.36173.363.06%206,541
Apr 21, 2025173.64174.02167.63168.22168.22-3.50%197,612
Apr 17, 2025179.19180.38173.78174.32174.32-2.43%182,086
Apr 16, 2025177.11178.97174.50178.67178.670.52%407,303
Apr 15, 2025174.67177.93174.09177.74177.742.08%130,832
Apr 14, 2025173.26175.20170.86174.11174.110.99%143,616
Apr 11, 2025170.37174.39168.67172.40172.401.23%202,672
Apr 10, 2025171.26173.79166.48170.31170.31-2.16%235,893
Apr 9, 2025160.65175.17160.65174.07174.077.21%257,366
Apr 8, 2025171.10173.75161.56162.37162.37-2.74%404,221
Apr 7, 2025160.43169.09159.38166.95166.95-0.16%453,951
Apr 4, 2025169.68172.55165.87167.21167.21-4.53%347,615
Apr 3, 2025174.84176.54173.15175.15175.15-3.11%234,626
Apr 2, 2025174.91180.99173.25180.77180.772.24%213,626
Apr 1, 2025173.31178.39171.48176.81176.812.19%297,691
Mar 31, 2025172.69173.91171.06173.02173.02-1.10%264,615
Mar 28, 2025177.80177.85173.41174.94174.94-1.82%273,894
Mar 27, 2025172.26178.25171.84178.18178.182.95%214,789
Mar 26, 2025173.93174.20171.92173.07173.070.49%198,297
Mar 25, 2025173.96175.00170.97172.23172.23-0.66%261,869
Mar 24, 2025170.79173.41169.60173.37173.372.70%184,074
Mar 21, 2025169.27169.82167.32168.82168.82-0.75%548,691
Mar 20, 2025168.88171.07168.88170.10170.10-0.22%142,187
Mar 19, 2025167.83170.83167.72170.48170.481.93%159,964
Mar 18, 2025168.90169.45167.00167.25167.25-1.41%124,255
Mar 17, 2025167.79170.30166.90169.64169.640.43%135,020
Mar 14, 2025165.59169.50162.67168.91168.912.46%216,438
Mar 13, 2025168.36168.47163.96164.86164.86-2.20%149,144
Mar 12, 2025170.17170.17166.86168.57168.570.31%212,613
Mar 11, 2025167.44170.73165.75168.05168.050.13%175,664
Mar 10, 2025169.71171.72165.59167.83167.83-1.58%204,713
Mar 7, 2025172.27172.32165.52170.53170.53-1.54%198,228
Mar 6, 2025179.76180.44172.84173.19173.19-4.31%168,622
Mar 5, 2025178.95181.11175.55181.00181.000.73%250,886
Mar 4, 2025179.36183.55176.37179.68179.68-0.67%191,766
Mar 3, 2025180.03182.23178.63180.90180.900.60%276,375