Grand Canyon Education, Inc. (LOPE) NASDAQ

171.36

+0.19(+0.11%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	171.83	171.36	171.36	173.03	168.85	190,794
April 01, 2026	169.51	171.17	171.17	172.14	167.14	207,646
March 31, 2026	168.48	170.03	170.03	171.96	166.93	227,548
March 30, 2026	167.28	168	168	169.36	164.33	209,270
March 27, 2026	169.43	166.58	166.58	169.89	166.1	145,218
March 26, 2026	170.05	169.43	169.43	173.26	169.41	189,573
March 25, 2026	168.07	170.62	170.62	171.1	164.66	441,802
March 24, 2026	166.98	167.97	167.97	168.93	166.04	222,697
March 23, 2026	164	167.79	167.79	169.63	162.73	265,355
March 20, 2026	164.03	162.45	162.45	164.49	161.48	457,033
March 19, 2026	164.35	164.41	164.41	167.24	162.47	216,706
March 18, 2026	165.59	164.02	164.02	168.49	163.83	267,415
March 17, 2026	163.6	167.66	167.66	167.87	163.15	198,728
March 16, 2026	163.99	162.79	162.79	164	161.4	167,158
March 13, 2026	164.24	163.97	163.97	168.42	162.09	286,467
March 12, 2026	161.36	164.15	164.15	166	161.32	235,565
March 11, 2026	161.68	161.61	161.61	161.95	158.86	170,200
March 10, 2026	166.07	161.13	161.13	166.77	160.49	329,828
March 09, 2026	164.64	166.52	166.52	166.75	162.71	186,709
March 06, 2026	163.86	166.54	166.54	166.61	162.2	259,903
March 05, 2026	162.63	164.8	164.8	165.64	160.57	362,900
March 04, 2026	165.17	162.64	162.64	166.77	161.91	199,542
March 03, 2026	160.51	165.94	165.94	166.19	157.2	191,645
March 02, 2026	157.51	162.11	162.11	163.23	157.2	355,300
February 27, 2026	158.09	159.07	159.07	159.71	155.12	467,145
February 26, 2026	158.59	159.85	159.85	162.1	158.57	240,821
February 25, 2026	156.44	156.9	156.9	157.35	153.21	295,500
February 24, 2026	154.25	156.83	156.83	158.18	154.25	307,213
February 23, 2026	156.11	153.9	153.9	156.11	151.17	415,101
February 20, 2026	155.26	157.32	0	162.54	155.26	556,800
February 19, 2026	165.74	154.6	0	166.68	149.37	999,638
February 18, 2026	161.73	167.79	0	168.49	161.62	470,615
February 17, 2026	162.13	162.35	0	164.13	159.1	259,536
February 13, 2026	157.42	161.09	0	161.73	155.58	335,410
February 12, 2026	159.85	157.28	0	162.31	151.91	412,334
February 11, 2026	169.71	160.29	0	169.76	160	280,183
February 10, 2026	167.06	169.65	0	171.38	167.06	178,527
February 09, 2026	169.14	168.19	0	169.84	164.16	207,000
February 06, 2026	168.28	169.72	0	171.79	167.17	199,500
February 05, 2026	168.8	167.94	0	174.51	164.24	198,447
February 04, 2026	164.27	166.98	0	168.72	163.52	245,000
February 03, 2026	173.84	164.53	0	174.41	163.82	449,800
February 02, 2026	174.96	175.15	0	178.33	174.51	189,764
January 30, 2026	171.79	173.84	0	175.89	169.94	301,943
January 29, 2026	176.22	172.54	0	176.57	169.09	248,402
January 28, 2026	175.75	174.93	0	179.14	174.32	232,715
January 27, 2026	175.55	174.09	0	177.63	172.45	199,321
January 26, 2026	178.77	175.28	0	180.56	173.74	222,300
January 23, 2026	179.65	177.99	0	180.5	175.68	345,526
January 22, 2026	181.55	179.7	0	182.16	177.68	306,000
January 21, 2026	179.98	180.48	0	181.87	178.09	255,700
January 20, 2026	177.7	178	0	178.5	176.14	244,200
January 16, 2026	179.36	178.29	0	180.65	175.82	363,900
January 15, 2026	178.23	180	0	181.3	176.09	229,500
January 14, 2026	174	177.32	0	177.76	173.01	264,726
January 13, 2026	177.81	174.35	0	178.38	171.87	340,100
January 12, 2026	175.38	177.05	0	177.93	174.63	285,300
January 09, 2026	174.5	176.41	0	177.21	173.02	298,256
January 08, 2026	167.71	175.3	0	175.34	167.71	520,200
January 07, 2026	171.2	168.51	0	171.74	167.68	271,200