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 |
| Nov 28, 2016 | $58.37 | $58.40 | $56.95 | $57.10 | 300 900 |
| Nov 25, 2016 | $57.12 | $58.35 | $56.81 | $58.14 | 222 833 |
| Nov 23, 2016 | $56.40 | $57.21 | $56.40 | $56.85 | 425 753 |
| Nov 22, 2016 | $56.50 | $56.85 | $55.99 | $56.71 | 404 911 |
| Nov 21, 2016 | $56.35 | $56.82 | $55.68 | $56.34 | 280 349 |
| Nov 18, 2016 | $56.09 | $56.82 | $55.33 | $56.40 | 1 060 060 |
| Nov 17, 2016 | $57.10 | $57.18 | $56.13 | $56.46 | 518 693 |
| Nov 16, 2016 | $55.60 | $57.47 | $55.60 | $57.08 | 514 795 |
| Nov 15, 2016 | $54.75 | $55.86 | $54.58 | $55.82 | 537 959 |
| Nov 14, 2016 | $54.73 | $56.18 | $54.13 | $54.97 | 492 492 |
| Nov 11, 2016 | $52.13 | $54.80 | $50.44 | $54.00 | 747 160 |
| Nov 10, 2016 | $53.66 | $54.75 | $52.12 | $52.97 | 941 781 |
| Nov 09, 2016 | $47.61 | $53.00 | $47.61 | $52.95 | 1 024 432 |
| Nov 08, 2016 | $47.95 | $48.32 | $47.72 | $47.90 | 473 139 |
| Nov 07, 2016 | $48.81 | $49.21 | $47.88 | $48.18 | 644 900 |
| Nov 04, 2016 | $47.19 | $49.03 | $47.06 | $48.41 | 609 800 |
| Nov 03, 2016 | $46.00 | $49.18 | $45.27 | $47.06 | 1 253 000 |
| Nov 02, 2016 | $43.42 | $44.28 | $43.25 | $44.15 | 463 500 |
| Nov 01, 2016 | $43.75 | $43.94 | $42.32 | $43.32 | 482 300 |
| Oct 31, 2016 | $43.06 | $43.82 | $42.08 | $43.64 | 196 500 |
| Oct 28, 2016 | $42.83 | $43.47 | $42.81 | $43.06 | 233 700 |
| Oct 27, 2016 | $42.50 | $42.92 | $42.18 | $42.88 | 141 800 |
| Oct 26, 2016 | $41.56 | $42.67 | $41.31 | $42.43 | 316 200 |
| Oct 25, 2016 | $41.54 | $41.80 | $41.53 | $41.77 | 125 200 |
| Oct 24, 2016 | $41.31 | $42.09 | $40.93 | $41.59 | 179 900 |
