NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$128.88
+0.180 (+0.140%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.17 | $137.70 | Wednesday, 24th Apr 2024 LOPE stock ended at $128.88. This is 0.140% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.99% from a day low at $128.48 to a day high of $129.75. |
| 90 days | $118.48 | $137.70 | |
| 52 weeks | $100.00 | $144.23 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $133.55 | $134.37 | $132.48 | $133.27 | 114 443 |
| Mar 18, 2024 | $132.65 | $137.30 | $132.60 | $133.76 | 165 806 |
| Mar 15, 2024 | $131.06 | $133.27 | $131.06 | $132.69 | 291 091 |
| Mar 14, 2024 | $132.43 | $132.48 | $130.95 | $131.58 | 136 150 |
| Mar 13, 2024 | $131.90 | $133.27 | $131.90 | $132.97 | 99 339 |
| Mar 12, 2024 | $132.64 | $132.83 | $131.46 | $132.48 | 93 906 |
| Mar 11, 2024 | $133.09 | $133.80 | $132.68 | $133.06 | 117 474 |
| Mar 08, 2024 | $134.35 | $134.68 | $132.32 | $132.80 | 109 596 |
| Mar 07, 2024 | $133.82 | $134.59 | $133.46 | $134.15 | 105 817 |
| Mar 06, 2024 | $134.00 | $135.57 | $133.30 | $133.68 | 134 917 |
| Mar 05, 2024 | $135.37 | $136.40 | $134.34 | $135.00 | 156 967 |
| Mar 04, 2024 | $134.97 | $136.57 | $134.84 | $136.35 | 108 313 |
| Mar 01, 2024 | $134.65 | $135.12 | $133.31 | $134.71 | 186 978 |
| Feb 29, 2024 | $135.04 | $135.66 | $133.98 | $134.80 | 196 899 |
| Feb 28, 2024 | $133.72 | $134.77 | $133.63 | $133.91 | 127 643 |
| Feb 27, 2024 | $132.82 | $133.66 | $131.96 | $133.50 | 119 683 |
| Feb 26, 2024 | $131.24 | $133.25 | $131.24 | $132.33 | 118 375 |
| Feb 23, 2024 | $130.15 | $132.12 | $129.62 | $131.95 | 102 565 |
| Feb 22, 2024 | $129.68 | $130.80 | $128.50 | $130.23 | 138 427 |
| Feb 21, 2024 | $128.41 | $129.57 | $128.08 | $128.86 | 149 343 |
| Feb 20, 2024 | $129.67 | $130.04 | $128.49 | $129.27 | 172 286 |
| Feb 16, 2024 | $133.45 | $133.45 | $129.90 | $130.07 | 281 788 |
| Feb 15, 2024 | $132.82 | $135.38 | $130.15 | $133.34 | 297 453 |
| Feb 14, 2024 | $127.33 | $134.77 | $118.48 | $132.60 | 590 102 |
| Feb 13, 2024 | $130.91 | $132.34 | $129.08 | $130.24 | 219 491 |
