NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$148.79
-0.470 (-0.315%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.17 | $156.56 | Friday, 10th May 2024 LOPE stock ended at $148.79. This is 0.315% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.30% from a day low at $148.01 to a day high of $149.94. |
| 90 days | $118.48 | $156.56 | |
| 52 weeks | $100.00 | $156.56 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $58.57 | $59.52 | $58.50 | $58.66 | 219 218 |
| Jan 03, 2017 | $58.57 | $58.80 | $57.59 | $58.38 | 212 235 |
| Dec 30, 2016 | $58.95 | $58.96 | $57.82 | $58.45 | 273 909 |
| Dec 29, 2016 | $59.07 | $59.59 | $58.59 | $58.91 | 162 428 |
| Dec 28, 2016 | $60.22 | $60.75 | $58.66 | $58.84 | 133 434 |
| Dec 27, 2016 | $59.67 | $60.46 | $59.22 | $60.25 | 212 710 |
| Dec 23, 2016 | $58.92 | $59.30 | $58.62 | $59.23 | 119 929 |
| Dec 22, 2016 | $59.01 | $59.24 | $58.38 | $59.06 | 170 548 |
| Dec 21, 2016 | $59.47 | $59.93 | $58.70 | $58.71 | 244 074 |
| Dec 20, 2016 | $59.44 | $59.65 | $58.99 | $59.50 | 148 384 |
| Dec 19, 2016 | $58.86 | $59.12 | $58.35 | $58.97 | 149 465 |
| Dec 16, 2016 | $58.93 | $59.15 | $57.88 | $58.58 | 395 696 |
| Dec 15, 2016 | $57.73 | $59.45 | $57.04 | $58.68 | 418 368 |
| Dec 14, 2016 | $57.98 | $58.33 | $57.42 | $57.54 | 341 445 |
| Dec 13, 2016 | $59.03 | $59.66 | $57.99 | $58.24 | 356 520 |
| Dec 12, 2016 | $60.21 | $60.21 | $58.21 | $58.70 | 399 869 |
| Dec 09, 2016 | $61.04 | $61.80 | $60.05 | $60.45 | 352 958 |
| Dec 08, 2016 | $60.01 | $61.31 | $59.76 | $60.78 | 270 520 |
| Dec 07, 2016 | $59.35 | $60.34 | $59.02 | $60.07 | 380 371 |
| Dec 06, 2016 | $58.12 | $59.80 | $57.61 | $59.63 | 391 190 |
| Dec 05, 2016 | $57.57 | $58.53 | $57.35 | $57.90 | 281 036 |
| Dec 02, 2016 | $57.42 | $57.64 | $56.40 | $57.04 | 314 108 |
| Dec 01, 2016 | $56.93 | $57.98 | $56.54 | $57.65 | 304 908 |
| Nov 30, 2016 | $56.95 | $57.58 | $56.53 | $57.10 | 525 732 |
| Nov 29, 2016 | $57.16 | $57.26 | $56.62 | $56.92 | 545 615 |
