Grand Canyon Education, Inc. (LOPE) NASDAQ

205.45

+1.17(+0.57%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025205.31204.28204.28206.45201.19171,100
September 04, 2025204.84205.14205.14207.22202.5204,400
September 03, 2025202.17205.54205.54205.75202.16221,400
September 02, 2025199.59203.18203.18203.56197.78187,800
August 29, 2025201.31201.57201.57201.66194.45331,607
August 28, 2025203.23200.74200.74203.48199.53126,500
August 27, 2025203.59203.52203.52205.06202.7171,200
August 26, 2025203.12203.88203.88205.15202.99289,300
August 25, 2025202.21203.07203.07204.61201.63194,400
August 22, 2025205.99203.39203.39207.12202.44292,519
August 21, 2025201.69205.23205.23205.43197.12288,456
August 20, 2025202.68201.47201.47203.7200.05182,636
August 19, 2025199.21202.97202.97203.18199.21241,800
August 18, 2025197.35199.35199.35200.17194.73229,173
August 15, 2025197.14197.64197.64198.75192.18178,100
August 14, 2025197.23196.1196.1198.55194.66198,307
August 13, 2025198.86198198198.97195.06341,500
August 12, 2025195.92198198198.37192.43263,429
August 11, 2025197.56195.79195.79199.39195.6408,800
August 08, 2025195.49198.23198.23199.32191.63588,400
August 07, 2025187194.68194.68200.56186.57997,052
August 06, 2025168.73172.05172.05172.81166.99439,000
August 05, 2025170.15167.66167.66171.34167.62266,540
August 04, 2025170.87170.46170.46172.22169.1228,643
August 01, 2025168.22170.15170.15172.11167.39297,221
July 31, 2025169.97168.63168.63171.05165.51226,138
July 30, 2025168.89170.67170.67172.03168.45301,000
July 29, 2025167.38168.28168.28168.71166.72202,600
July 28, 2025168.54167.19167.19168.85164.42374,900
July 25, 2025169.33168.64168.64169.62168.05179,700
July 24, 2025169.06168.69168.69169.1165.1315,200
July 23, 2025169.57170.19170.19170.22167.2242,300
July 22, 2025170.32169.57169.57171.09168.73273,400
July 21, 2025172.66170.1170.1173168.76209,400
July 18, 2025171.41171.82171.82172.37169.91208,137
July 17, 2025169.83170.42170.42170.98168.75190,324
July 16, 2025170.41169.37169.37171.21168.28201,700
July 15, 2025172.61169.85169.85172.74169.79156,300
July 14, 2025173.24172.78172.78174.65172.3155,308
July 11, 2025174.3172.79172.79175.2172.12163,304
July 10, 2025176.68174.23174.23177.49173.95167,320
July 09, 2025178.27176.36176.36178.27174.83226,130
July 08, 2025180.08178.72178.72181.54178.07261,626
July 07, 2025181.94179.84179.84184.01179.21228,700
July 03, 2025183.18183.43183.43185.29180.54135,500
July 02, 2025188.47182.51182.51190.11180.57255,000
July 01, 2025189.06189.29189.29191187.99182,843
June 30, 2025189.95189189191.34186.76248,800
June 27, 2025187.16189.45189.45191.81185.43364,547
June 26, 2025185.49186.81186.81186.81184.5144,732
June 25, 2025189.87185.47185.47189.99184.92172,500
June 24, 2025191.95189.08189.08191.95188.67126,700
June 23, 2025189.04191.67191.67192.68187.96147,244
June 20, 2025189.07188.59188.59190.31188.31685,112
June 18, 2025186.33188.34188.34189.15185.76206,430
June 17, 2025186.52185.66185.66187.2183.63184,710
June 16, 2025186.01186.69186.69190.07185.57192,516
June 13, 2025182.01184.86184.86185.75181.2229,600
June 12, 2025183.36183.75183.75186.1182.63223,146
June 11, 2025183.64183.51183.51185.41182.81166,302
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved