NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$127.15
-3.93 (-3.00%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.61 | $137.70 | Friday, 19th Apr 2024 LOPE stock ended at $127.15. This is 3.00% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $126.61 to a day high of $131.48. |
| 90 days | $118.48 | $137.70 | |
| 52 weeks | $100.00 | $144.23 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $131.82 | $133.35 | $130.05 | $131.93 | 259 017 |
| 2023-12-29 | $132.52 | $133.00 | $130.75 | $132.04 | 312 407 |
| 2023-12-28 | $140.96 | $141.83 | $130.06 | $132.56 | 571 624 |
| 2023-12-27 | $142.53 | $143.42 | $138.01 | $141.56 | 352 322 |
| 2023-12-26 | $142.87 | $143.59 | $142.01 | $142.61 | 83 519 |
| 2023-12-22 | $142.63 | $144.23 | $141.94 | $142.67 | 151 241 |
| 2023-12-21 | $141.23 | $141.70 | $140.01 | $141.34 | 135 479 |
| 2023-12-20 | $139.07 | $141.45 | $138.02 | $140.39 | 208 750 |
| 2023-12-19 | $138.27 | $141.42 | $137.90 | $138.77 | 135 833 |
| 2023-12-18 | $137.80 | $138.16 | $136.24 | $138.06 | 191 548 |
| 2023-12-15 | $138.66 | $140.11 | $137.07 | $137.41 | 311 809 |
| 2023-12-14 | $141.77 | $141.77 | $137.97 | $139.02 | 255 467 |
| 2023-12-13 | $142.44 | $142.87 | $140.38 | $141.22 | 137 156 |
| 2023-12-12 | $141.64 | $143.34 | $141.64 | $142.12 | 93 363 |
| 2023-12-11 | $140.67 | $142.10 | $140.13 | $141.76 | 141 337 |
| 2023-12-08 | $138.74 | $141.91 | $138.74 | $140.67 | 160 374 |
| 2023-12-07 | $138.85 | $139.55 | $136.99 | $139.52 | 183 680 |
| 2023-12-06 | $140.34 | $140.97 | $138.24 | $138.62 | 144 540 |
| 2023-12-05 | $138.25 | $140.38 | $137.61 | $139.38 | 147 603 |
| 2023-12-04 | $137.56 | $139.06 | $137.56 | $138.95 | 153 394 |
| 2023-12-01 | $136.64 | $137.95 | $135.69 | $137.70 | 82 965 |
| 2023-11-30 | $136.00 | $139.31 | $135.41 | $136.72 | 154 082 |
| 2023-11-29 | $137.50 | $137.93 | $136.18 | $136.24 | 139 089 |
| 2023-11-28 | $137.10 | $139.29 | $137.10 | $137.66 | 186 188 |
| 2023-11-27 | $137.17 | $138.10 | $136.56 | $137.85 | 151 365 |
