Grand Canyon Education, Inc.

LOPE · NASDAQ

Prices in USD

Historical prices

Grand Canyon Education, Inc. (LOPE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 18, 2026158.24162.84156.80161.09161.09227,700
May 15, 2026161.30163.44156.53157.86157.86230,600
May 14, 2026161.93163.16159.66160.45160.45379,400
May 13, 2026160.85161.46157.39160.74160.74352,000
May 12, 2026163.48164.20160.27161.21161.21285,800
May 11, 2026165.17166.28159.76161.96161.96300,000
May 8, 2026165.87167.60164.16166.09166.09286,900
May 7, 2026164.51167.05163.50164.48164.48237,400
May 6, 2026170.50170.50164.28164.51164.51279,500
May 5, 2026165.99170.05165.18169.25169.25230,800
May 4, 2026163.41168.62163.41166.32166.32410,900
May 1, 2026172.89174.75160.14163.41163.41435,600
Apr 30, 2026167.62170.71166.65169.07169.07316,300
Apr 29, 2026167.14170.35166.45169.26169.26249,800
Apr 28, 2026166.21169.41164.16167.84167.84222,700
Apr 27, 2026163.81166.49162.80165.40165.40194,900
Apr 24, 2026165.77167.35161.12163.49163.49269,400
Apr 23, 2026172.45174.25161.00165.04165.04410,400
Apr 22, 2026174.03174.32170.74173.15173.15239,300
Apr 21, 2026174.25175.66172.44173.63173.63204,200
Apr 20, 2026174.40176.06174.40174.72174.72141,000
Apr 17, 2026172.12175.37171.00174.92174.92188,100
Apr 16, 2026169.81174.07169.81171.92171.92272,800
Apr 15, 2026168.70171.85167.64169.98169.98181,200
Apr 14, 2026165.35169.13165.00168.70168.70182,400