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 28, 2023 | $115.47 | $119.15 | $115.21 | $118.70 | 229 350 |
| Apr 27, 2023 | $115.71 | $116.58 | $113.76 | $115.50 | 125 116 |
| Apr 26, 2023 | $115.10 | $116.23 | $115.10 | $115.69 | 130 522 |
| Apr 25, 2023 | $115.92 | $116.62 | $115.56 | $115.74 | 116 460 |
| Apr 24, 2023 | $117.01 | $117.16 | $115.92 | $116.29 | 90 418 |
| Apr 21, 2023 | $117.24 | $117.37 | $116.38 | $117.02 | 105 013 |
| Apr 20, 2023 | $116.66 | $117.80 | $116.30 | $116.60 | 136 927 |
| Apr 19, 2023 | $117.44 | $117.80 | $116.20 | $116.99 | 114 237 |
| Apr 18, 2023 | $119.32 | $119.66 | $116.26 | $117.30 | 163 033 |
| Apr 17, 2023 | $119.93 | $120.69 | $118.93 | $119.14 | 140 313 |
| Apr 14, 2023 | $119.17 | $120.48 | $119.06 | $119.80 | 106 034 |
| Apr 13, 2023 | $117.71 | $119.81 | $117.18 | $119.32 | 157 428 |
| Apr 12, 2023 | $116.89 | $118.52 | $116.78 | $117.39 | 171 237 |
| Apr 11, 2023 | $114.90 | $117.90 | $114.90 | $116.39 | 282 080 |
| Apr 10, 2023 | $114.66 | $115.46 | $114.47 | $114.90 | 219 231 |
| Apr 06, 2023 | $115.07 | $115.51 | $114.13 | $114.77 | 86 410 |
| Apr 05, 2023 | $113.23 | $115.34 | $113.00 | $115.22 | 127 956 |
| Apr 04, 2023 | $115.00 | $115.05 | $112.09 | $113.55 | 105 110 |
| Apr 03, 2023 | $113.76 | $114.76 | $113.21 | $114.70 | 197 454 |
| Mar 31, 2023 | $113.11 | $114.55 | $112.69 | $113.90 | 176 272 |
| Mar 30, 2023 | $111.73 | $112.57 | $111.32 | $112.33 | 132 681 |
| Mar 29, 2023 | $111.60 | $112.15 | $110.60 | $111.40 | 155 383 |
| Mar 28, 2023 | $112.03 | $112.83 | $110.88 | $111.52 | 147 265 |
| Mar 27, 2023 | $110.09 | $112.57 | $110.07 | $112.03 | 158 291 |
| Mar 24, 2023 | $107.68 | $109.36 | $107.49 | $109.29 | 133 542 |
