NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$131.98
+2.07 (+1.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.17 | $137.70 | Friday, 26th Apr 2024 LOPE stock ended at $131.98. This is 1.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.02% from a day low at $129.95 to a day high of $133.87. |
| 90 days | $118.48 | $137.70 | |
| 52 weeks | $100.00 | $144.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $129.95 | $133.87 | $129.95 | $131.98 | 260 955 |
| Apr 25, 2024 | $128.27 | $130.41 | $128.27 | $129.91 | 259 411 |
| Apr 24, 2024 | $129.14 | $129.75 | $128.48 | $128.88 | 170 225 |
| Apr 23, 2024 | $129.86 | $129.98 | $128.63 | $128.70 | 191 182 |
| Apr 22, 2024 | $127.23 | $129.14 | $126.17 | $128.94 | 150 125 |
| Apr 19, 2024 | $131.48 | $131.48 | $126.61 | $127.15 | 209 640 |
| Apr 18, 2024 | $131.46 | $132.10 | $130.04 | $131.08 | 151 053 |
| Apr 17, 2024 | $131.59 | $132.91 | $130.61 | $130.77 | 152 462 |
| Apr 16, 2024 | $129.69 | $131.01 | $128.65 | $130.76 | 178 488 |
| Apr 15, 2024 | $130.97 | $131.95 | $129.80 | $129.82 | 114 978 |
| Apr 12, 2024 | $131.98 | $131.98 | $130.33 | $130.70 | 104 729 |
| Apr 11, 2024 | $133.16 | $134.04 | $132.10 | $132.16 | 106 681 |
| Apr 10, 2024 | $132.33 | $134.24 | $131.20 | $132.34 | 130 567 |
| Apr 09, 2024 | $132.14 | $134.63 | $130.66 | $132.73 | 305 507 |
| Apr 08, 2024 | $132.89 | $133.14 | $131.21 | $131.75 | 155 816 |
| Apr 05, 2024 | $132.22 | $133.18 | $131.29 | $132.45 | 112 261 |
| Apr 04, 2024 | $134.07 | $134.24 | $131.94 | $131.94 | 96 761 |
| Apr 03, 2024 | $134.92 | $136.49 | $133.26 | $133.32 | 172 508 |
| Apr 02, 2024 | $137.17 | $137.70 | $134.93 | $135.48 | 170 941 |
| Apr 01, 2024 | $136.08 | $137.59 | $136.08 | $137.35 | 111 168 |
| Mar 28, 2024 | $135.41 | $136.70 | $134.98 | $136.21 | 171 059 |
| Mar 27, 2024 | $134.43 | $135.37 | $133.56 | $134.92 | 118 770 |
| Mar 26, 2024 | $134.33 | $134.33 | $132.75 | $133.61 | 110 520 |
| Mar 25, 2024 | $131.08 | $134.07 | $131.08 | $133.88 | 96 525 |
| Mar 22, 2024 | $133.98 | $134.02 | $131.74 | $133.30 | 105 960 |
