NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$130.77
+0.0100 (+0.0076%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $128.65 | $137.70 | Wednesday, 17th Apr 2024 LOPE stock ended at $130.77. This is 0.0076% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.76% from a day low at $130.61 to a day high of $132.91. |
90 days | $118.48 | $137.70 | |
52 weeks | $100.00 | $144.23 |
Date | Open | High | Low | Close | Volume |
2023-09-12 | $113.02 | $114.28 | $113.02 | $113.19 | 112 632 |
2023-09-11 | $111.57 | $113.09 | $111.42 | $113.03 | 120 517 |
2023-09-08 | $111.24 | $112.71 | $110.75 | $112.10 | 95 033 |
2023-09-07 | $111.20 | $111.67 | $110.42 | $110.76 | 136 892 |
2023-09-06 | $112.33 | $112.90 | $111.16 | $111.36 | 131 713 |
2023-09-05 | $117.54 | $117.54 | $112.08 | $112.53 | 167 268 |
2023-09-01 | $117.50 | $119.42 | $117.50 | $118.31 | 102 595 |
2023-08-31 | $116.50 | $118.17 | $116.50 | $117.25 | 175 731 |
2023-08-30 | $114.69 | $116.28 | $114.51 | $116.22 | 96 446 |
2023-08-29 | $114.33 | $115.50 | $114.23 | $114.60 | 112 130 |
2023-08-28 | $113.98 | $115.12 | $113.98 | $114.30 | 76 150 |
2023-08-25 | $113.86 | $115.22 | $112.94 | $114.03 | 153 620 |
2023-08-24 | $114.20 | $116.12 | $113.79 | $113.82 | 129 834 |
2023-08-23 | $113.88 | $115.00 | $113.50 | $114.77 | 127 380 |
2023-08-22 | $113.60 | $114.03 | $112.82 | $113.38 | 147 890 |
2023-08-21 | $110.95 | $114.06 | $110.95 | $113.47 | 246 532 |
2023-08-18 | $109.46 | $111.43 | $109.46 | $111.00 | 354 673 |
2023-08-17 | $108.73 | $109.93 | $108.41 | $109.54 | 193 575 |
2023-08-16 | $109.23 | $110.09 | $108.24 | $108.39 | 200 898 |
2023-08-15 | $109.29 | $109.70 | $108.47 | $109.63 | 174 691 |
2023-08-14 | $109.78 | $110.60 | $108.74 | $109.67 | 196 363 |
2023-08-11 | $109.15 | $110.82 | $109.15 | $109.81 | 117 150 |
2023-08-10 | $110.14 | $110.42 | $108.88 | $109.52 | 163 053 |
2023-08-09 | $110.18 | $110.18 | $107.99 | $109.63 | 185 406 |
2023-08-08 | $112.75 | $112.87 | $109.92 | $110.09 | 336 054 |