NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$134.02
+3.06 (+2.34%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.17 | $137.70 | Thursday, 2nd May 2024 LOPE stock ended at $134.02. This is 2.34% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.47% from a day low at $130.95 to a day high of $134.18. |
| 90 days | $118.48 | $137.70 | |
| 52 weeks | $100.00 | $144.23 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $95.00 | $96.65 | $94.09 | $94.20 | 463 502 |
| May 11, 2020 | $92.61 | $96.04 | $91.52 | $95.04 | 642 840 |
| May 08, 2020 | $84.70 | $94.43 | $82.27 | $92.41 | 1 074 044 |
| May 07, 2020 | $87.22 | $89.03 | $86.00 | $88.10 | 591 678 |
| May 06, 2020 | $88.00 | $88.18 | $86.20 | $86.24 | 377 116 |
| May 05, 2020 | $86.87 | $87.68 | $85.81 | $87.33 | 287 374 |
| May 04, 2020 | $82.91 | $84.83 | $82.39 | $84.67 | 302 505 |
| May 01, 2020 | $84.40 | $85.49 | $83.24 | $84.38 | 399 578 |
| Apr 30, 2020 | $87.00 | $87.00 | $84.56 | $86.02 | 307 108 |
| Apr 29, 2020 | $86.99 | $89.11 | $86.30 | $88.26 | 491 468 |
| Apr 28, 2020 | $86.15 | $87.87 | $84.11 | $84.69 | 446 985 |
| Apr 27, 2020 | $78.29 | $85.81 | $78.24 | $84.93 | 538 166 |
| Apr 24, 2020 | $79.02 | $79.52 | $77.20 | $77.54 | 332 552 |
| Apr 23, 2020 | $79.15 | $79.45 | $77.76 | $78.14 | 261 102 |
| Apr 22, 2020 | $75.66 | $78.48 | $75.66 | $78.22 | 289 778 |
| Apr 21, 2020 | $75.76 | $77.94 | $74.87 | $75.32 | 324 015 |
| Apr 20, 2020 | $79.87 | $79.89 | $77.19 | $77.70 | 358 991 |
| Apr 17, 2020 | $77.90 | $80.32 | $77.02 | $80.08 | 409 743 |
| Apr 16, 2020 | $76.09 | $76.94 | $74.92 | $75.70 | 324 346 |
| Apr 15, 2020 | $75.72 | $76.61 | $74.54 | $75.15 | 290 086 |
| Apr 14, 2020 | $77.60 | $79.31 | $77.36 | $78.27 | 311 119 |
| Apr 13, 2020 | $76.16 | $76.31 | $73.90 | $75.80 | 218 299 |
| Apr 09, 2020 | $77.32 | $77.32 | $74.66 | $76.30 | 480 520 |
| Apr 08, 2020 | $73.75 | $75.81 | $72.25 | $75.47 | 327 179 |
| Apr 07, 2020 | $75.80 | $76.99 | $72.81 | $73.20 | 386 592 |
