NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$148.79
-0.470 (-0.315%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.17 | $156.56 | Friday, 10th May 2024 LOPE stock ended at $148.79. This is 0.315% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.30% from a day low at $148.01 to a day high of $149.94. |
| 90 days | $118.48 | $156.56 | |
| 52 weeks | $100.00 | $156.56 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $115.28 | $116.89 | $114.93 | $116.00 | 119 085 |
| Feb 14, 2023 | $115.24 | $116.05 | $114.42 | $115.74 | 139 537 |
| Feb 13, 2023 | $113.52 | $115.83 | $113.23 | $115.63 | 148 611 |
| Feb 10, 2023 | $112.41 | $113.60 | $111.68 | $112.89 | 141 962 |
| Feb 09, 2023 | $114.43 | $114.51 | $112.51 | $112.90 | 122 121 |
| Feb 08, 2023 | $113.08 | $114.57 | $111.57 | $113.48 | 142 976 |
| Feb 07, 2023 | $114.94 | $114.94 | $109.11 | $113.27 | 303 256 |
| Feb 06, 2023 | $117.82 | $118.43 | $115.22 | $115.65 | 230 163 |
| Feb 03, 2023 | $117.15 | $119.42 | $116.51 | $117.93 | 243 286 |
| Feb 02, 2023 | $117.26 | $118.00 | $116.90 | $117.78 | 171 013 |
| Feb 01, 2023 | $116.60 | $117.53 | $115.43 | $117.30 | 149 944 |
| Jan 31, 2023 | $114.53 | $116.80 | $114.05 | $116.56 | 144 627 |
| Jan 30, 2023 | $113.20 | $114.79 | $113.17 | $114.17 | 106 675 |
| Jan 27, 2023 | $113.68 | $114.23 | $112.46 | $113.43 | 98 274 |
| Jan 26, 2023 | $113.54 | $113.78 | $109.74 | $113.68 | 127 918 |
