$106.11 (-0.404%)

Volume: 123.073k

Closed: May 26, 2023

Hollow Logo Score: -3.502
Grand Canyon Education Stock
$106.11 (-0.404%)

Volume: 123.073k

Closed: May 26, 2023

Score Hollow Logo -3.502
NASDAQ:LOPE

Grand Canyon Education Stock Price (Quote)

$106.11 ( -0.404% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Grand Canyon Education

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT