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 |
| Sep 16, 2016 | $41.10 | $41.10 | $39.07 | $40.30 | 255 400 |
| Sep 15, 2016 | $39.89 | $41.03 | $39.55 | $41.02 | 245 100 |
| Sep 14, 2016 | $40.22 | $40.42 | $39.77 | $39.80 | 108 800 |
| Sep 13, 2016 | $40.54 | $40.83 | $39.92 | $40.24 | 183 300 |
| Sep 12, 2016 | $40.23 | $40.91 | $40.19 | $40.89 | 164 900 |
| Sep 09, 2016 | $41.27 | $41.37 | $40.38 | $40.40 | 139 600 |
| Sep 08, 2016 | $41.42 | $41.60 | $41.11 | $41.57 | 135 900 |
| Sep 07, 2016 | $41.44 | $41.63 | $41.20 | $41.42 | 166 200 |
| Sep 06, 2016 | $41.70 | $41.77 | $41.25 | $41.51 | 171 000 |
| Sep 02, 2016 | $41.71 | $42.02 | $41.51 | $41.63 | 158 700 |
| Sep 01, 2016 | $41.58 | $41.96 | $41.37 | $41.62 | 144 300 |
| Aug 31, 2016 | $41.91 | $41.91 | $40.74 | $41.53 | 333 600 |
| Aug 30, 2016 | $41.83 | $42.14 | $41.63 | $42.08 | 272 400 |
| Aug 29, 2016 | $42.07 | $42.09 | $41.39 | $41.86 | 426 500 |
| Aug 26, 2016 | $42.51 | $42.80 | $41.74 | $41.95 | 336 200 |
| Aug 25, 2016 | $43.07 | $43.13 | $42.46 | $42.50 | 236 700 |
| Aug 24, 2016 | $42.85 | $43.21 | $42.63 | $43.05 | 283 000 |
| Aug 23, 2016 | $42.77 | $42.97 | $42.45 | $42.76 | 290 200 |
| Aug 22, 2016 | $42.29 | $42.92 | $42.29 | $42.61 | 175 700 |
| Aug 19, 2016 | $42.06 | $42.96 | $41.92 | $42.79 | 594 700 |
| Aug 18, 2016 | $42.46 | $43.09 | $41.98 | $42.25 | 208 600 |
| Aug 17, 2016 | $42.36 | $42.60 | $41.88 | $42.57 | 246 600 |
| Aug 16, 2016 | $42.96 | $42.96 | $42.06 | $42.34 | 243 300 |
| Aug 15, 2016 | $43.52 | $43.95 | $42.91 | $42.98 | 237 200 |
| Aug 12, 2016 | $43.15 | $44.98 | $42.81 | $43.37 | 180 400 |
