NASDAQ:LOPE
$106.11
(
-0.404%
)
Friday, 26th May 2023
Grand Canyon Education Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.02 | $124.53 | Friday, 26th May 2023 LOPE stock ended at $106.11. This is 0.404% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.34% from a day low at $106.02 to a day high of $107.44. |
| 90 days | $106.02 | $124.53 | |
| 52 weeks | $78.37 | $124.53 |
Historical Grand Canyon Education prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $106.32 | $107.44 | $106.02 | $106.11 | 123 073 |
| 2023-05-25 | $107.67 | $107.67 | $106.52 | $106.54 | 91 069 |
| 2023-05-24 | $108.25 | $108.44 | $107.03 | $107.91 | 128 318 |
| 2023-05-23 | $109.53 | $109.73 | $107.49 | $108.08 | 199 644 |
| 2023-05-22 | $111.03 | $111.05 | $109.67 | $110.08 | 101 658 |
| 2023-05-19 | $112.82 | $112.99 | $110.95 | $110.99 | 228 900 |
| 2023-05-18 | $109.96 | $112.32 | $109.96 | $112.15 | 195 065 |
| 2023-05-17 | $109.28 | $110.52 | $108.73 | $110.16 | 169 115 |
| 2023-05-16 | $107.81 | $109.46 | $107.46 | $109.14 | 216 324 |
| 2023-05-15 | $108.01 | $108.03 | $106.87 | $107.93 | 150 769 |
| 2023-05-12 | $107.95 | $109.23 | $107.68 | $108.01 | 173 724 |
| 2023-05-11 | $108.96 | $109.37 | $107.19 | $107.83 | 228 216 |
| 2023-05-10 | $111.53 | $113.06 | $109.08 | $109.49 | 191 054 |
| 2023-05-09 | $111.34 | $111.80 | $109.85 | $110.81 | 192 114 |
| 2023-05-08 | $112.77 | $113.22 | $111.30 | $111.81 | 207 362 |
| 2023-05-05 | $114.51 | $114.57 | $111.61 | $112.09 | 257 657 |
| 2023-05-04 | $115.58 | $115.59 | $112.86 | $113.96 | 268 122 |
| 2023-05-03 | $119.70 | $124.53 | $115.32 | $115.58 | 510 068 |
| 2023-05-02 | $117.21 | $118.13 | $114.89 | $117.97 | 309 893 |
| 2023-05-01 | $118.02 | $120.83 | $117.21 | $120.01 | 147 319 |
| 2023-04-28 | $115.47 | $119.15 | $115.21 | $118.70 | 229 350 |
| 2023-04-27 | $115.71 | $116.58 | $113.76 | $115.50 | 125 116 |
| 2023-04-26 | $115.10 | $116.23 | $115.10 | $115.69 | 130 522 |
| 2023-04-25 | $115.92 | $116.62 | $115.56 | $115.74 | 116 460 |
| 2023-04-24 | $117.01 | $117.16 | $115.92 | $116.29 | 90 418 |
| 2023-04-21 | $117.24 | $117.37 | $116.38 | $117.02 | 105 013 |
| 2023-04-20 | $116.66 | $117.80 | $116.30 | $116.60 | 136 927 |
| 2023-04-19 | $117.44 | $117.80 | $116.20 | $116.99 | 114 237 |
| 2023-04-18 | $119.32 | $119.66 | $116.26 | $117.30 | 163 033 |
| 2023-04-17 | $119.93 | $120.69 | $118.93 | $119.14 | 140 313 |
| 2023-04-14 | $119.17 | $120.48 | $119.06 | $119.80 | 106 034 |
| 2023-04-13 | $117.71 | $119.81 | $117.18 | $119.32 | 157 428 |
| 2023-04-12 | $116.89 | $118.52 | $116.78 | $117.39 | 171 237 |
| 2023-04-11 | $114.90 | $117.90 | $114.90 | $116.39 | 282 080 |
| 2023-04-10 | $114.66 | $115.46 | $114.47 | $114.90 | 219 231 |
| 2023-04-06 | $115.07 | $115.51 | $114.13 | $114.77 | 86 410 |
| 2023-04-05 | $113.23 | $115.34 | $113.00 | $115.22 | 127 956 |
| 2023-04-04 | $115.00 | $115.05 | $112.09 | $113.55 | 105 110 |
| 2023-04-03 | $113.76 | $114.76 | $113.21 | $114.70 | 197 454 |
| 2023-03-31 | $113.11 | $114.55 | $112.69 | $113.90 | 176 272 |
| 2023-03-30 | $111.73 | $112.57 | $111.32 | $112.33 | 132 681 |
| 2023-03-29 | $111.60 | $112.15 | $110.60 | $111.40 | 155 383 |
| 2023-03-28 | $112.03 | $112.83 | $110.88 | $111.52 | 147 265 |
| 2023-03-27 | $110.09 | $112.57 | $110.07 | $112.03 | 158 291 |
| 2023-03-24 | $107.68 | $109.36 | $107.49 | $109.29 | 133 542 |
| 2023-03-23 | $108.60 | $109.30 | $107.08 | $108.11 | 188 472 |
| 2023-03-22 | $110.56 | $110.89 | $107.74 | $107.98 | 150 000 |
| 2023-03-21 | $110.64 | $111.41 | $109.53 | $110.42 | 129 437 |
| 2023-03-20 | $109.83 | $111.47 | $109.41 | $109.52 | 161 311 |
| 2023-03-17 | $110.31 | $110.67 | $108.48 | $109.14 | 401 204 |
About Grand Canyon Education
Grand Canyon Education, Inc. provides education services to colleges and universities in the United States. The company's technology services include learning management system, internal administration, infrastructure, and support services; academic services comprises program and curriculum, faculty and related training and development, class scheduling, and skills and simulation lab sites; and counseling services and support include admission, f... LOPE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
