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 |
| Mar 23, 2023 | $108.60 | $109.30 | $107.08 | $108.11 | 188 472 |
| Mar 22, 2023 | $110.56 | $110.89 | $107.74 | $107.98 | 150 000 |
| Mar 21, 2023 | $110.64 | $111.41 | $109.53 | $110.42 | 129 437 |
| Mar 20, 2023 | $109.83 | $111.47 | $109.41 | $109.52 | 161 311 |
| Mar 17, 2023 | $110.31 | $110.67 | $108.48 | $109.14 | 401 204 |
| Mar 16, 2023 | $107.64 | $110.59 | $107.64 | $110.22 | 189 850 |
| Mar 15, 2023 | $106.50 | $108.96 | $106.21 | $108.42 | 215 340 |
| Mar 14, 2023 | $108.91 | $109.40 | $107.97 | $108.44 | 228 177 |
| Mar 13, 2023 | $107.35 | $109.38 | $106.08 | $107.24 | 209 493 |
| Mar 10, 2023 | $108.35 | $109.89 | $107.93 | $108.55 | 222 120 |
| Mar 09, 2023 | $110.77 | $111.08 | $108.91 | $108.96 | 142 418 |
| Mar 08, 2023 | $112.17 | $112.90 | $109.79 | $110.74 | 162 015 |
| Mar 07, 2023 | $111.97 | $112.81 | $110.88 | $112.51 | 217 907 |
| Mar 06, 2023 | $113.06 | $113.86 | $110.22 | $111.88 | 277 045 |
| Mar 03, 2023 | $114.85 | $114.96 | $111.08 | $113.76 | 216 544 |
| Mar 02, 2023 | $112.91 | $115.87 | $112.85 | $115.20 | 119 199 |
| Mar 01, 2023 | $113.50 | $114.80 | $112.67 | $113.65 | 148 224 |
| Feb 28, 2023 | $113.62 | $114.93 | $112.11 | $113.29 | 394 943 |
| Feb 27, 2023 | $115.32 | $115.78 | $113.03 | $113.76 | 163 392 |
| Feb 24, 2023 | $115.03 | $115.54 | $113.60 | $114.48 | 179 439 |
| Feb 23, 2023 | $115.98 | $116.46 | $113.62 | $115.64 | 205 474 |
| Feb 22, 2023 | $119.40 | $119.50 | $115.04 | $115.96 | 280 173 |
| Feb 21, 2023 | $117.43 | $120.31 | $116.16 | $119.48 | 365 738 |
| Feb 17, 2023 | $119.58 | $121.60 | $116.10 | $117.82 | 453 781 |
| Feb 16, 2023 | $115.41 | $115.66 | $113.65 | $114.38 | 192 608 |
