Home

Grand Canyon Education, Inc. - Common Stock (LOPE)

220.55
+2.43 (1.11%)
NASDAQ · Last Trade: Oct 23rd, 11:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grand Canyon Education, Inc. - Common Stock (LOPE)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025218.39221.51217.94220.55186,228220.55
10/22/2025216.16218.54214.82218.12180,162218.12
10/21/2025212.94215.81212.29215.03113,232215.03
10/20/2025212.98215.43209.97212.64154,618212.64
10/17/2025209.69212.19209.24211.60204,839211.60
10/16/2025210.89212.40208.36208.41194,146208.41
10/15/2025213.21217.35211.18211.34179,915211.34
10/14/2025207.60214.24206.45213.24229,345213.24
10/13/2025207.90210.31207.00207.71297,305207.71
10/10/2025208.04209.39205.97207.86350,928207.86
10/09/2025211.26212.59206.75207.00274,729207.00
10/08/2025209.23212.05208.49211.00204,850211.00
10/07/2025215.24216.20207.45209.23206,304209.23
10/06/2025217.24218.63215.63215.99218,954215.99
10/03/2025218.38219.25216.11217.24235,248217.24
10/02/2025217.25220.23215.78218.37172,602218.37
10/01/2025219.33220.79216.51218.18190,156218.18
9/30/2025216.84220.22216.37219.52172,867219.52
9/29/2025216.31218.31213.19217.87155,601217.87
9/26/2025214.63217.29213.81216.94253,676216.94
9/25/2025211.17214.58208.70214.30201,215214.30
9/24/2025212.05213.29211.10211.17145,255211.17
9/23/2025211.51214.14211.51212.63220,209212.63
9/22/2025209.93213.48209.87211.96270,989211.96
9/19/2025210.08210.66207.87209.82594,673209.82
9/18/2025208.78210.18207.84209.17194,137209.17
9/17/2025207.45210.70207.10208.82174,193208.82
9/16/2025206.59208.66204.77207.80208,493207.80
9/15/2025209.66210.12205.25206.48156,744206.48
9/12/2025209.50211.31200.20209.66185,402209.66
9/11/2025203.49209.62202.75209.50233,900209.50
9/10/2025204.31205.36201.73202.49236,539202.49
9/09/2025206.27206.67203.63205.29206,400205.29
9/08/2025204.75206.16202.93205.45244,720205.45
9/05/2025205.31206.45201.19204.28171,093204.28
9/04/2025204.84207.22202.50205.14204,350205.14
9/03/2025202.17205.75202.16205.54221,368205.54
9/02/2025199.59203.56197.78203.18187,781203.18
8/29/2025201.31201.66194.45201.57331,607201.57
8/28/2025203.23203.48199.53200.74126,490200.74
8/27/2025203.59205.06202.70203.52171,170203.52
8/26/2025203.12205.15202.99203.88289,296203.88
8/25/2025202.21204.61201.63203.07194,389203.07
8/22/2025205.99207.12202.44203.39292,519203.39
8/21/2025201.69205.43197.12205.23288,456205.23
8/20/2025202.68203.70200.04201.47182,636201.47
8/19/2025199.21203.18199.21202.97241,795202.97
8/18/2025197.35200.16194.72199.35229,173199.35
8/15/2025197.14198.75192.18197.64178,077197.64
8/14/2025197.23198.55194.66196.10198,307196.10
8/13/2025198.86198.97195.06198.00341,495198.00
8/12/2025195.92198.37192.43198.00263,425198.00
8/11/2025197.56199.38195.60195.79408,760195.79
8/08/2025195.49199.32191.63198.23588,359198.23
8/07/2025187.00200.56186.57194.68997,053194.68
8/06/2025168.73172.81166.99172.05438,983172.05
8/05/2025170.15171.34167.62167.66266,522167.66
8/04/2025170.87172.22169.10170.46228,643170.46
8/01/2025168.22172.11167.39170.15297,221170.15
7/31/2025169.97171.04165.51168.63226,138168.63
7/30/2025168.89172.03168.44170.67300,983170.67
7/29/2025167.38168.71166.72168.28202,600168.28
7/28/2025168.54168.85164.42167.19374,852167.19
7/25/2025169.33169.62168.05168.64179,672168.64
7/24/2025169.06169.10165.10168.69315,173168.69