Skip to main content
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
189.45
+2.64 (1.41%)
At close: Jun 27, 2025, 4:00 PM
189.67
+0.22 (0.12%)
After-hours: Jun 27, 2025, 5:59 PM EDT

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025187.16191.81185.43189.45189.451.41%363,309
Jun 26, 2025185.49186.81184.50186.81186.810.72%144,732
Jun 25, 2025189.87189.99184.92185.47185.47-1.91%172,469
Jun 24, 2025191.95191.95188.67189.08189.08-1.35%126,694
Jun 23, 2025189.04192.68187.96191.67191.671.63%147,244
Jun 20, 2025189.07190.31188.31188.59188.590.13%685,112
Jun 18, 2025186.33189.15185.76188.34188.341.44%206,430
Jun 17, 2025186.52187.20183.63185.66185.66-0.55%184,710
Jun 16, 2025186.01190.07185.57186.69186.690.99%192,516
Jun 13, 2025182.01185.75181.20184.86184.860.60%229,596
Jun 12, 2025183.36186.10182.63183.75183.750.13%223,146
Jun 11, 2025183.64185.41182.81183.51183.510.03%166,302
Jun 10, 2025186.03186.53182.66183.45183.45-1.13%144,875
Jun 9, 2025194.43195.30183.66185.54185.54-4.46%273,326
Jun 6, 2025191.76194.32189.58194.20194.201.92%225,492
Jun 5, 2025194.79196.30188.83190.54190.54-2.20%274,825
Jun 4, 2025197.35199.41193.02194.83194.83-1.28%321,232
Jun 3, 2025200.43202.01193.33197.35197.35-1.70%183,154
Jun 2, 2025196.89201.08195.28200.76200.761.47%194,667
May 30, 2025194.83198.32194.45197.85197.851.27%192,760
May 29, 2025196.12196.98194.50195.36195.36-0.11%106,200
May 28, 2025196.44197.78195.06195.57195.57-0.65%125,861
May 27, 2025195.46196.98193.64196.84196.841.38%155,810
May 23, 2025192.87195.83192.52194.17194.170.39%117,078
May 22, 2025193.26195.29193.12193.41193.41-0.30%136,364
May 21, 2025195.68196.70193.29193.99193.99-1.58%133,729
May 20, 2025197.26197.88196.55197.11197.11-0.44%104,574
May 19, 2025196.45198.09195.61197.98197.980.27%159,953
May 16, 2025195.56197.44194.70197.44197.440.87%166,228
May 15, 2025194.85196.65194.85195.74195.740.77%136,972
May 14, 2025194.21197.39192.35194.25194.25-0.43%202,822
May 13, 2025195.82197.13194.86195.09195.09-0.33%212,215
May 12, 2025198.27198.58194.58195.73195.73-0.19%257,475
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