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 |
| Sep 24, 2020 | $82.48 | $82.83 | $80.89 | $82.21 | 156 236 |
| Sep 23, 2020 | $83.90 | $84.86 | $82.51 | $82.67 | 218 211 |
| Sep 22, 2020 | $83.53 | $84.21 | $81.93 | $83.89 | 211 372 |
| Sep 21, 2020 | $79.52 | $83.45 | $79.35 | $83.21 | 326 941 |
| Sep 18, 2020 | $80.81 | $81.91 | $79.45 | $81.50 | 608 457 |
| Sep 17, 2020 | $84.30 | $84.66 | $81.05 | $81.30 | 508 584 |
| Sep 16, 2020 | $86.04 | $87.39 | $85.44 | $86.14 | 272 041 |
| Sep 15, 2020 | $86.64 | $87.76 | $85.67 | $85.78 | 330 443 |
| Sep 14, 2020 | $85.89 | $86.69 | $85.10 | $86.33 | 477 179 |
| Sep 11, 2020 | $88.45 | $88.63 | $84.43 | $84.59 | 238 738 |
| Sep 10, 2020 | $87.97 | $89.18 | $86.19 | $86.19 | 234 267 |
| Sep 09, 2020 | $88.67 | $90.08 | $87.05 | $87.31 | 288 049 |
| Sep 08, 2020 | $89.00 | $90.36 | $87.36 | $88.05 | 352 526 |
| Sep 04, 2020 | $95.17 | $95.18 | $90.02 | $90.18 | 323 911 |
| Sep 03, 2020 | $97.27 | $97.51 | $93.74 | $94.25 | 246 837 |
| Sep 02, 2020 | $98.74 | $99.74 | $96.58 | $97.76 | 302 932 |
| Sep 01, 2020 | $93.20 | $99.14 | $92.98 | $99.07 | 454 793 |
| Aug 31, 2020 | $91.73 | $94.31 | $90.53 | $94.04 | 394 883 |
| Aug 28, 2020 | $93.10 | $93.30 | $91.17 | $92.08 | 152 397 |
| Aug 27, 2020 | $92.12 | $94.20 | $91.95 | $92.80 | 233 102 |
| Aug 26, 2020 | $91.04 | $92.08 | $90.48 | $91.61 | 284 991 |
| Aug 25, 2020 | $90.50 | $91.33 | $89.77 | $91.16 | 162 600 |
| Aug 24, 2020 | $90.14 | $90.70 | $88.74 | $90.05 | 186 660 |
| Aug 21, 2020 | $89.63 | $90.56 | $89.40 | $90.03 | 171 322 |
| Aug 20, 2020 | $90.80 | $91.31 | $90.00 | $90.00 | 164 078 |
