NasdaqGS - Nasdaq Real Time Price USD

Grand Canyon Education, Inc. (LOPE)

Compare
169.99
-1.01
(-0.59%)
At close: January 17 at 4:00:01 PM EST
169.99
0.00
(0.00%)
After hours: January 17 at 4:31:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025173.75176.77168.91169.99169.99173,900
Jan 16, 2025168.30171.18168.30171.00171.00107,400
Jan 15, 2025168.38169.75166.87168.89168.89123,700
Jan 14, 2025162.09166.15162.09166.01166.01128,800
Jan 13, 2025160.00161.30159.06161.13161.13128,600
Jan 10, 2025162.18163.02160.20160.89160.89100,300
Jan 8, 2025161.62165.06160.40163.73163.73171,400
Jan 7, 2025161.79162.55160.67161.69161.69115,000
Jan 6, 2025162.81163.90161.26161.52161.52130,300
Jan 3, 2025162.40163.75161.31162.81162.81134,100
Jan 2, 2025164.69164.97161.24161.77161.77105,400
Dec 31, 2024163.50165.14163.38163.80163.80113,300
Dec 30, 2024162.36164.41161.68163.50163.5073,100
Dec 27, 2024163.36164.95162.09163.76163.7674,800
Dec 26, 2024161.91164.94161.53164.64164.6467,900
Dec 24, 2024160.73163.61158.93162.94162.9449,700
Dec 23, 2024160.38161.36160.12160.97160.97128,000
Dec 20, 2024162.15163.84159.38160.31160.31464,200
Dec 19, 2024161.87164.54161.33163.22163.22129,000
Dec 18, 2024166.07167.15159.62160.54160.54132,600
Dec 17, 2024167.15168.88164.90166.14166.14168,300
Dec 16, 2024166.91168.49165.81168.35168.35156,500
Dec 13, 2024168.94169.07166.05166.79166.79110,200
Dec 12, 2024169.88170.92168.92169.26169.2697,000
Dec 11, 2024170.51171.10167.24169.61169.61137,000
Dec 10, 2024165.56169.45164.69169.08169.08198,100
Dec 9, 2024168.13168.13164.81165.37165.37132,000
Dec 6, 2024170.26171.39167.24167.79167.7999,900
Dec 5, 2024170.30170.82168.20169.80169.80137,900
Dec 4, 2024166.86171.01165.46170.30170.30161,500
Dec 3, 2024166.23166.57164.87166.37166.37166,500
Dec 2, 2024165.34168.06163.70167.09167.09242,700
Nov 29, 2024164.54165.50163.14164.59164.5994,500
Nov 27, 2024167.05167.05163.86164.79164.79139,700
Nov 26, 2024168.45168.45164.85166.64166.64150,300
Nov 25, 2024166.70170.55166.70167.88167.88293,000
Nov 22, 2024163.10166.65163.10166.45166.45200,100
Nov 21, 2024161.82163.63160.70162.13162.13188,900
Nov 20, 2024161.40162.60159.44161.40161.40262,600
Nov 19, 2024160.63161.67159.46161.14161.14168,000
Nov 18, 2024160.60162.23159.31161.81161.81202,600
Nov 15, 2024164.00165.40159.29159.62159.62333,600
Nov 14, 2024167.55168.68163.14164.88164.88213,400
Nov 13, 2024171.07171.95167.70168.34168.34172,300
Nov 12, 2024169.40172.95168.13170.14170.14313,200
Nov 11, 2024173.37173.37167.36170.56170.56381,200
Nov 8, 2024165.11172.88163.78172.52172.52504,600
Nov 7, 2024159.70164.93152.76163.54163.54478,900
Nov 6, 2024144.90161.39144.90160.15160.15646,500
Nov 5, 2024136.69140.25136.64139.75139.75165,900
Nov 4, 2024136.14138.48135.32137.32137.32109,200
Nov 1, 2024137.20137.71135.42136.14136.14131,100
Oct 31, 2024136.91139.07136.56137.11137.11142,400
Oct 30, 2024135.91138.73135.91137.35137.35121,900
Oct 29, 2024133.20136.53132.57136.33136.33154,700
Oct 28, 2024133.94135.01132.61133.40133.40120,100
Oct 25, 2024133.42135.45132.95133.13133.13123,900
Oct 24, 2024134.45134.62132.77133.42133.4289,800
Oct 23, 2024132.12134.59132.12134.53134.53159,300
Oct 22, 2024131.94132.80130.69132.23132.23103,500
Oct 21, 2024131.59132.78130.80131.94131.94185,800
Oct 18, 2024134.33134.33131.95132.14132.14144,700
Oct 17, 2024133.07134.00132.29133.29133.29150,700
Oct 16, 2024134.70135.65132.73133.46133.46151,500
Oct 15, 2024133.37136.06133.37134.43134.43188,300
Oct 14, 2024133.12133.82132.90133.62133.6274,900
Oct 11, 2024132.21134.43132.21133.47133.4797,800
Oct 10, 2024133.70133.75131.41131.89131.89184,200
Oct 9, 2024135.74135.99133.26133.75133.75159,600
Oct 8, 2024136.32137.06135.51135.74135.7490,900
Oct 7, 2024138.73138.73135.15136.53136.53138,800
Oct 4, 2024139.11139.91138.23139.23139.23106,300
Oct 3, 2024139.79140.32137.81137.81137.81135,600
Oct 2, 2024141.91144.07140.67140.87140.87119,200
Oct 1, 2024142.45144.08140.40142.60142.60205,300
Sep 30, 2024142.69142.95141.12141.85141.85192,700
Sep 27, 2024142.95144.82142.30142.34142.34131,400
Sep 26, 2024145.14145.38142.49142.65142.65150,800
Sep 25, 2024144.89146.02143.24143.70143.7095,200
Sep 24, 2024144.05144.59142.76144.54144.5496,300
Sep 23, 2024143.64144.61141.85144.31144.31130,500
Sep 20, 2024141.35143.47140.29142.78142.78369,100
Sep 19, 2024143.57143.57140.17141.35141.35173,900
Sep 18, 2024141.23143.37140.20141.56141.56103,700
Sep 17, 2024144.21149.33141.35141.83141.83176,200
Sep 16, 2024143.05145.15142.91143.76143.7696,000
Sep 13, 2024142.13144.89142.01143.13143.13117,400
Sep 12, 2024139.01141.55139.01141.11141.11110,300
Sep 11, 2024136.94139.33135.16139.01139.01137,400
Sep 10, 2024137.20138.80136.25137.81137.81136,100
Sep 9, 2024137.56137.99135.90136.56136.56147,000
Sep 6, 2024142.43142.53137.34137.41137.41104,600
Sep 5, 2024144.01144.34140.91142.14142.14137,200
Sep 4, 2024143.58146.48143.51144.38144.38173,700
Sep 3, 2024144.74146.39142.80143.25143.25130,100
Aug 30, 2024143.78145.20142.80145.01145.01106,400
Aug 29, 2024144.44144.91143.11143.36143.3696,500
Aug 28, 2024141.54144.10140.95143.50143.50122,100
Aug 27, 2024141.39142.15140.18141.93141.93116,800
Aug 26, 2024143.52143.65141.43141.81141.8187,500
Aug 23, 2024142.00143.31141.18142.29142.2996,100
Aug 22, 2024141.65143.18140.39141.19141.19119,100
Aug 21, 2024140.40142.15139.74142.06142.06152,500
Aug 20, 2024139.83140.64138.00140.40140.40156,400
Aug 19, 2024140.21140.76139.29139.50139.50179,600
Aug 16, 2024140.76141.96139.63139.82139.82272,800
Aug 15, 2024143.83145.78140.82140.88140.88213,100
Aug 14, 2024142.64143.38141.16142.31142.3194,100
Aug 13, 2024142.71143.13141.32143.01143.01114,500
Aug 12, 2024142.64143.21140.40141.59141.59117,900
Aug 9, 2024143.98144.14142.66143.49143.49104,100
Aug 8, 2024143.50144.98142.19143.35143.35143,300
Aug 7, 2024149.25151.39141.63142.23142.23260,100
Aug 6, 2024147.39148.77146.96147.39147.39190,500
Aug 5, 2024146.64148.89143.41147.34147.34140,600
Aug 2, 2024150.28152.76149.95151.88151.88140,400
Aug 1, 2024156.33157.53151.73153.22153.22138,600
Jul 31, 2024155.32157.41153.87155.95155.95171,300
Jul 30, 2024153.08155.86153.08155.30155.3098,200
Jul 29, 2024154.49155.05150.63152.85152.85198,700
Jul 26, 2024153.05154.56151.44153.80153.80123,200
Jul 25, 2024149.57153.42149.56152.43152.43138,500
Jul 24, 2024151.34151.88149.04149.96149.9697,500
Jul 23, 2024150.21152.04150.17151.84151.8498,900
Jul 22, 2024148.83150.48147.38150.30150.30118,300
Jul 19, 2024150.04150.55148.01148.65148.65145,400
Jul 18, 2024151.89153.66149.03149.40149.40106,400
Jul 17, 2024150.89153.44150.89152.25152.25135,200
Jul 16, 2024148.78152.19147.88151.89151.89200,700
Jul 15, 2024142.58147.99142.58147.96147.96232,700
Jul 12, 2024141.98143.26141.67141.92141.92120,300
Jul 11, 2024140.62142.00140.62141.56141.56104,800
Jul 10, 2024140.27141.73139.05139.98139.98114,800
Jul 9, 2024142.94144.43139.97140.05140.05166,400
Jul 8, 2024143.94144.82142.92143.15143.15163,700
Jul 5, 2024143.20144.90142.59143.31143.31196,100
Jul 3, 2024141.84143.37141.32143.18143.18179,200
Jul 2, 2024141.50141.89140.48141.13141.13198,700
Jul 1, 2024139.54141.68138.44141.50141.50272,100
Jun 28, 2024135.59141.33134.96139.91139.91368,500
Jun 27, 2024135.51136.24133.74134.66134.66150,200
Jun 26, 2024135.32135.90133.77135.60135.60142,200
Jun 25, 2024136.92137.54135.14135.99135.99292,600
Jun 24, 2024135.61138.88135.61136.82136.82210,300
Jun 21, 2024134.70137.78133.74135.57135.57452,400
Jun 20, 2024134.79135.41133.19134.03134.03218,700
Jun 18, 2024136.78136.78134.89134.99134.99184,200
Jun 17, 2024137.31138.82136.29137.17137.17166,000
Jun 14, 2024138.11138.15136.34137.58137.58149,400
Jun 13, 2024139.61139.92137.88139.06139.06113,900
Jun 12, 2024139.49141.26139.36139.72139.7282,200
Jun 11, 2024139.67140.25137.51138.77138.77174,400
Jun 10, 2024141.94141.94138.85139.67139.67214,900
Jun 7, 2024143.86143.99141.79142.92142.92168,800
Jun 6, 2024145.16145.73144.10144.15144.15183,200
Jun 5, 2024144.15145.21143.05144.95144.95120,700
Jun 4, 2024143.26145.71143.04143.49143.49127,600
Jun 3, 2024143.16143.96142.51143.58143.58166,400
May 31, 2024142.75143.33141.66142.46142.46215,400
May 30, 2024141.97144.08141.97142.26142.26170,000
May 29, 2024143.62144.00141.15141.55141.55179,700
May 28, 2024145.01145.59143.51144.84144.84141,200
May 24, 2024145.22146.75144.23145.46145.46119,800
May 23, 2024145.91146.32144.16144.48144.48131,300
May 22, 2024145.38146.10144.42145.97145.97104,900
May 21, 2024147.49148.50145.82146.18146.18151,100
May 20, 2024145.66147.79144.71147.69147.69184,400
May 17, 2024144.44145.16143.64144.87144.87167,800
May 16, 2024145.00145.35144.13145.00145.00122,100
May 15, 2024145.35145.35143.78144.75144.75148,200
May 14, 2024146.13146.45143.58144.50144.50400,900
May 13, 2024149.69149.69146.84146.94146.94220,500
May 10, 2024148.89149.94147.98148.79148.79262,900
May 9, 2024147.08149.73144.88149.26149.26278,300
May 8, 2024145.00156.56144.97147.08147.08466,700
May 7, 2024137.65140.71137.65139.78139.78315,200
May 6, 2024136.91138.88136.90138.31138.31157,500
May 3, 2024135.17136.81135.17136.11136.11174,000
May 2, 2024131.56134.18130.95134.02134.02182,500
May 1, 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 9, 2024132.14134.63130.66132.73132.73309,400
Apr 8, 2024132.89133.14131.21131.75131.75155,800
Apr 5, 2024132.22133.22131.29132.45132.45129,500
Apr 4, 2024134.07134.24131.94131.94131.9496,800
Apr 3, 2024134.92136.49133.26133.32133.32172,500
Apr 2, 2024137.17137.70134.89135.48135.48170,900
Apr 1, 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 8, 2024134.35134.68132.32132.80132.80113,000
Mar 7, 2024133.82134.59133.46134.15134.15118,600
Mar 6, 2024134.00135.57133.30133.68133.68137,900
Mar 5, 2024135.37136.40134.34135.00135.00164,900
Mar 4, 2024134.97136.57134.50136.35136.35122,100
Mar 1, 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 9, 2024131.51133.60131.34133.55133.55432,800
Feb 8, 2024132.77133.37131.57132.06132.06149,900
Feb 7, 2024129.32132.79128.71132.67132.67225,300
Feb 6, 2024129.70131.32127.80129.31129.31149,900
Feb 5, 2024130.66130.66128.25129.07129.07117,400
Feb 2, 2024132.09134.34130.30131.18131.18226,100
Feb 1, 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

Related Tickers

PRDO Perdoceo Education Corporation
27.67
+1.24%
 
GHC Graham Holdings Company
905.50
+0.56%
 
LINC Lincoln Educational Services Corporation
15.88
+2.92%
 
LAUR Laureate Education, Inc.
18.74
-0.48%
 
ATGE Adtalem Global Education Inc.
98.17
+0.85%
 
UTI Universal Technical Institute, Inc.
26.58
+2.23%
 
STRA Strategic Education, Inc.
96.98
-0.16%
 
APEI American Public Education, Inc.
21.51
+0.28%
 
AFYA Afya Limited
15.74
+0.58%
 
LRN Stride, Inc.
114.16
+1.07%