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 |
| Jan 25, 2023 | $111.81 | $113.20 | $111.81 | $112.90 | 144 751 |
| Jan 24, 2023 | $112.66 | $113.15 | $111.98 | $112.01 | 121 470 |
| Jan 23, 2023 | $111.82 | $113.06 | $111.45 | $112.21 | 86 966 |
| Jan 20, 2023 | $110.43 | $112.07 | $110.43 | $111.91 | 160 707 |
| Jan 19, 2023 | $110.90 | $111.19 | $109.78 | $110.00 | 145 100 |
| Jan 18, 2023 | $111.84 | $112.81 | $109.94 | $110.35 | 116 541 |
| Jan 17, 2023 | $111.74 | $112.51 | $111.17 | $111.42 | 143 327 |
| Jan 13, 2023 | $110.64 | $112.68 | $110.09 | $111.67 | 119 300 |
| Jan 12, 2023 | $113.11 | $113.22 | $110.39 | $110.76 | 189 132 |
| Jan 11, 2023 | $116.32 | $116.66 | $113.11 | $113.24 | 163 200 |
| Jan 10, 2023 | $113.62 | $116.00 | $113.62 | $115.52 | 171 300 |
| Jan 09, 2023 | $113.16 | $114.00 | $111.73 | $113.62 | 206 431 |
| Jan 06, 2023 | $111.40 | $113.75 | $109.66 | $113.33 | 254 400 |
| Jan 05, 2023 | $108.19 | $110.80 | $107.84 | $110.45 | 161 769 |
| Jan 04, 2023 | $107.42 | $109.72 | $107.13 | $108.55 | 218 961 |
| Jan 03, 2023 | $105.86 | $106.99 | $105.23 | $106.78 | 476 734 |
| Dec 30, 2022 | $105.97 | $106.57 | $104.98 | $105.66 | 306 838 |
| Dec 29, 2022 | $105.55 | $107.32 | $104.57 | $106.29 | 128 111 |
| Dec 28, 2022 | $106.43 | $107.70 | $105.30 | $105.34 | 150 252 |
| Dec 27, 2022 | $106.18 | $108.07 | $105.68 | $106.86 | 169 811 |
| Dec 23, 2022 | $107.41 | $107.41 | $106.06 | $106.10 | 166 858 |
| Dec 22, 2022 | $107.23 | $107.77 | $106.07 | $107.31 | 253 066 |
| Dec 21, 2022 | $106.22 | $108.64 | $106.22 | $107.34 | 341 008 |
| Dec 20, 2022 | $104.53 | $106.53 | $104.53 | $106.08 | 239 285 |
| Dec 19, 2022 | $105.02 | $107.08 | $103.99 | $104.83 | 309 086 |
