Grand Canyon Education, Inc. - LOPE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	168.43	166.1	166.1	171.12	163.49	442,940
November 06, 2025	163.39	167.05	167.05	169.74	153.82	1.27M
November 05, 2025	185.56	178.28	178.28	187.1	177.5	621,735
November 04, 2025	183.26	184.86	184.86	186.51	181.39	452,330
November 03, 2025	188.52	183.26	183.26	188.83	180.18	702,300
October 31, 2025	206.47	188.3	188.3	208.89	185.1	532,400
October 30, 2025	204.72	206.79	206.79	209.35	204.02	224,404
October 29, 2025	213.14	204.09	204.09	213.14	202.37	291,300
October 28, 2025	217.78	214.45	214.45	217.98	213.83	206,620
October 27, 2025	218.31	218.48	218.48	220.64	217.42	146,851
October 24, 2025	221.65	218.35	218.35	223.21	217.68	112,905
October 23, 2025	218.39	220.55	220.55	221.51	217.94	184,500
October 22, 2025	216.16	218.12	218.12	218.54	214.83	180,200
October 21, 2025	212.94	215.03	215.03	215.81	212.29	113,232
October 20, 2025	212.98	212.64	212.64	215.43	209.97	154,618
October 17, 2025	209.69	211.6	211.6	212.2	209.24	204,839
October 16, 2025	210.89	208.41	208.41	212.4	208.36	194,146
October 15, 2025	213.21	211.34	211.34	217.35	211.18	179,915
October 14, 2025	207.6	213.24	213.24	214.24	206.45	229,345
October 13, 2025	207.9	207.71	207.71	210.31	207	297,309
October 10, 2025	208.04	207.86	207.86	209.39	205.97	350,928
October 09, 2025	211.26	207	207	212.6	206.75	274,729
October 08, 2025	209.23	211	211	212.05	208.49	204,850
October 07, 2025	215.24	209.23	209.23	216.2	207.45	206,305
October 06, 2025	217.24	215.99	215.99	218.63	215.63	218,954
October 03, 2025	218.38	217.24	217.24	219.25	216.11	235,248
October 02, 2025	217.25	218.37	218.37	220.23	215.78	172,602
October 01, 2025	219.33	218.18	218.18	220.79	216.51	190,200
September 30, 2025	216.84	219.52	219.52	220.22	216.37	172,900
September 29, 2025	216.31	217.87	217.87	218.31	213.19	155,601
September 26, 2025	214.63	216.94	216.94	217.29	213.81	253,349
September 25, 2025	211.17	214.3	214.3	214.58	208.7	201,215
September 24, 2025	212.05	211.17	211.17	213.29	211.1	145,300
September 23, 2025	211.51	212.63	212.63	214.14	211.51	220,209
September 22, 2025	209.93	211.96	211.96	213.48	209.87	271,088
September 19, 2025	210.08	209.82	209.82	210.67	207.87	594,700
September 18, 2025	208.78	209.17	209.17	210.18	207.84	194,137
September 17, 2025	207.45	208.82	208.82	210.7	207.1	174,200
September 16, 2025	206.59	207.8	207.8	208.66	204.77	208,500
September 15, 2025	209.66	206.48	206.48	210.12	205.26	156,744
September 12, 2025	209.5	209.66	209.66	211.31	200.2	185,402
September 11, 2025	203.49	209.5	209.5	209.62	202.76	233,900
September 10, 2025	204.31	202.49	202.49	205.36	201.73	236,539
September 09, 2025	206.27	205.29	205.29	206.67	203.63	206,400
September 08, 2025	204.75	205.45	205.45	206.16	202.93	244,720
September 05, 2025	205.31	204.28	204.28	206.45	201.19	171,100
September 04, 2025	204.84	205.14	205.14	207.22	202.5	204,400
September 03, 2025	202.17	205.54	205.54	205.75	202.16	221,400
September 02, 2025	199.59	203.18	203.18	203.56	197.78	187,800
August 29, 2025	201.31	201.57	201.57	201.66	194.45	331,607
August 28, 2025	203.23	200.74	200.74	203.48	199.53	126,500
August 27, 2025	203.59	203.52	203.52	205.06	202.7	171,200
August 26, 2025	203.12	203.88	203.88	205.15	202.99	289,300
August 25, 2025	202.21	203.07	203.07	204.61	201.63	194,400
August 22, 2025	205.99	203.39	203.39	207.12	202.44	292,519
August 21, 2025	201.69	205.23	205.23	205.43	197.12	288,456
August 20, 2025	202.68	201.47	201.47	203.7	200.05	182,636
August 19, 2025	199.21	202.97	202.97	203.18	199.21	241,800
August 18, 2025	197.35	199.35	199.35	200.17	194.73	229,173
August 15, 2025	197.14	197.64	197.64	198.75	192.18	178,100

Grand Canyon Education, Inc. (LOPE) NASDAQ