Skip to main content

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

189.29 +0.29 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 189.95 191.34 186.75 189.00 248,764 -0.45(-0.24%)
Jun 27, 2025 187.16 191.81 185.43 189.45 364,547 +2.64(+1.41%)
Jun 26, 2025 185.49 186.81 184.50 186.81 144,732 +1.34(+0.72%)
Jun 25, 2025 189.87 189.99 184.92 185.47 172,469 -3.61(-1.91%)
Jun 24, 2025 191.95 191.95 188.67 189.08 126,694 -2.59(-1.35%)
Jun 23, 2025 189.04 192.68 187.96 191.67 147,244 +3.08(+1.63%)
Jun 20, 2025 189.07 190.31 188.31 188.59 685,112 +0.25(+0.13%)
Jun 18, 2025 186.33 189.15 185.76 188.34 206,430 +2.68(+1.44%)
Jun 17, 2025 186.52 187.20 183.63 185.66 184,710 -1.03(-0.55%)
Jun 16, 2025 186.01 190.07 185.56 186.69 192,516 +1.83(+0.99%)
Jun 13, 2025 182.01 185.75 181.20 184.86 229,596 +1.11(+0.60%)
Jun 12, 2025 183.36 186.10 182.63 183.75 223,146 +0.24(+0.13%)
Jun 11, 2025 183.64 185.41 182.81 183.51 166,302 +0.06(+0.03%)
Jun 10, 2025 186.03 186.53 182.66 183.45 144,875 -2.09(-1.13%)
Jun 09, 2025 194.43 195.30 183.66 185.54 273,276 -8.66(-4.46%)
Jun 06, 2025 191.76 194.32 189.58 194.20 225,492 +3.66(+1.92%)
Jun 05, 2025 194.79 196.30 188.83 190.54 274,825 -4.29(-2.20%)
Jun 04, 2025 197.35 199.41 193.02 194.83 321,232 -2.52(-1.28%)
Jun 03, 2025 200.43 202.01 193.32 197.35 183,154 -3.41(-1.70%)
Jun 02, 2025 196.89 201.08 195.28 200.76 194,667 +2.91(+1.47%)
May 30, 2025 194.83 198.31 194.44 197.84 192,760 +2.48(+1.27%)
May 29, 2025 196.12 196.97 194.50 195.36 106,200 -0.21(-0.11%)
May 28, 2025 196.44 197.78 195.06 195.57 125,861 -1.27(-0.65%)
May 27, 2025 195.46 196.98 193.64 196.84 155,810 +2.67(+1.38%)
May 23, 2025 192.87 195.83 192.52 194.17 117,078 +0.76(+0.39%)
May 22, 2025 193.26 195.28 193.12 193.41 136,364 -0.58(-0.30%)
May 21, 2025 195.68 196.70 193.28 193.99 133,729 -3.12(-1.58%)
May 20, 2025 197.26 197.88 196.55 197.11 104,574 -0.87(-0.44%)
May 19, 2025 196.45 198.09 195.61 197.98 159,953 +0.54(+0.27%)
May 16, 2025 195.56 197.44 194.70 197.44 166,228 +1.82(+0.93%)
May 15, 2025 194.85 196.65 194.85 195.62 136,972 +1.37(+0.71%)
May 14, 2025 194.21 197.38 192.35 194.25 202,817 -0.84(-0.43%)
May 13, 2025 195.82 197.13 194.86 195.09 212,215 -0.64(-0.33%)
May 12, 2025 198.27 198.57 194.58 195.73 257,475 -0.37(-0.19%)
May 09, 2025 192.22 197.00 191.61 196.10 334,003 +3.26(+1.69%)
May 08, 2025 194.52 196.29 192.15 192.84 317,142 -1.17(-0.60%)
May 07, 2025 194.33 202.28 191.88 194.01 596,933 +8.56(+4.62%)
May 06, 2025 184.44 186.39 183.54 185.45 233,120 -0.63(-0.34%)
May 05, 2025 184.36 189.37 184.36 186.08 260,039 -0.17(-0.09%)
May 02, 2025 180.80 186.91 179.17 186.25 225,403 +7.28(+4.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.