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 |
| 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 |
| Feb 12, 2024 | $134.07 | $134.07 | $131.89 | $131.93 | 169 711 |
| Feb 09, 2024 | $131.51 | $133.58 | $131.34 | $133.55 | 429 454 |
| Feb 08, 2024 | $132.77 | $133.37 | $131.61 | $132.06 | 144 704 |
| Feb 07, 2024 | $129.32 | $132.79 | $128.75 | $132.67 | 224 997 |
| Feb 06, 2024 | $129.70 | $131.32 | $127.80 | $129.31 | 149 920 |
| Feb 05, 2024 | $130.66 | $130.66 | $128.27 | $129.07 | 117 400 |
| Feb 02, 2024 | $132.09 | $134.34 | $130.32 | $131.18 | 226 063 |
| Feb 01, 2024 | $130.89 | $133.19 | $130.41 | $132.85 | 276 251 |
| Jan 31, 2024 | $129.59 | $132.38 | $129.59 | $130.59 | 353 938 |
| Jan 30, 2024 | $127.59 | $129.46 | $126.60 | $129.13 | 316 107 |
| Jan 29, 2024 | $128.64 | $129.87 | $126.80 | $129.73 | 240 373 |
| Jan 26, 2024 | $127.03 | $129.78 | $126.96 | $129.13 | 246 753 |
| Jan 25, 2024 | $127.63 | $129.57 | $126.77 | $127.03 | 141 248 |
| Jan 24, 2024 | $127.70 | $127.70 | $124.90 | $126.87 | 250 978 |
| Jan 23, 2024 | $125.88 | $128.58 | $125.88 | $126.74 | 282 923 |
| Jan 22, 2024 | $125.31 | $126.10 | $123.99 | $125.02 | 277 930 |
| Jan 19, 2024 | $124.05 | $124.74 | $122.98 | $124.57 | 181 869 |
| Jan 18, 2024 | $123.84 | $123.84 | $122.39 | $123.78 | 244 308 |
| Jan 17, 2024 | $125.05 | $126.00 | $122.34 | $123.41 | 204 350 |
| Jan 16, 2024 | $125.00 | $126.38 | $124.63 | $125.90 | 186 435 |
| Jan 12, 2024 | $125.39 | $125.51 | $124.13 | $125.48 | 119 648 |
| Jan 11, 2024 | $121.96 | $124.85 | $121.96 | $124.70 | 167 806 |
| Jan 10, 2024 | $122.23 | $123.11 | $120.60 | $121.71 | 248 087 |
