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 |
| Aug 11, 2016 | $43.03 | $43.60 | $42.81 | $43.18 | 175 000 |
| Aug 10, 2016 | $43.64 | $43.74 | $42.81 | $42.86 | 586 600 |
| Aug 09, 2016 | $44.07 | $44.10 | $43.54 | $43.75 | 255 200 |
| Aug 08, 2016 | $43.99 | $44.50 | $43.64 | $44.37 | 386 700 |
| Aug 05, 2016 | $42.49 | $43.97 | $40.61 | $43.80 | 405 600 |
| Aug 04, 2016 | $42.11 | $42.11 | $41.34 | $41.66 | 166 900 |
| Aug 03, 2016 | $41.75 | $41.88 | $41.27 | $41.75 | 174 100 |
| Aug 02, 2016 | $42.00 | $42.10 | $41.68 | $41.71 | 179 400 |
| Aug 01, 2016 | $41.97 | $42.20 | $41.56 | $42.03 | 159 600 |
| Jul 29, 2016 | $41.91 | $42.46 | $41.58 | $42.06 | 207 700 |
| Jul 28, 2016 | $42.02 | $42.30 | $40.89 | $42.08 | 221 300 |
| Jul 27, 2016 | $42.39 | $42.50 | $41.62 | $42.05 | 158 100 |
| Jul 26, 2016 | $41.68 | $42.50 | $41.68 | $42.50 | 200 800 |
| Jul 25, 2016 | $42.04 | $42.07 | $41.69 | $41.79 | 199 100 |
| Jul 22, 2016 | $42.13 | $42.52 | $41.78 | $42.13 | 188 300 |
| Jul 21, 2016 | $42.16 | $42.73 | $42.04 | $42.10 | 197 100 |
| Jul 20, 2016 | $42.37 | $42.81 | $41.81 | $42.34 | 144 200 |
| Jul 19, 2016 | $42.10 | $42.36 | $41.91 | $42.10 | 140 900 |
| Jul 18, 2016 | $41.84 | $42.30 | $41.52 | $42.08 | 141 100 |
| Jul 15, 2016 | $42.55 | $42.55 | $40.30 | $41.86 | 164 800 |
| Jul 14, 2016 | $42.12 | $42.52 | $41.78 | $42.34 | 258 900 |
| Jul 13, 2016 | $42.00 | $42.00 | $41.49 | $41.78 | 324 300 |
| Jul 12, 2016 | $40.58 | $41.82 | $40.43 | $41.76 | 395 400 |
| Jul 11, 2016 | $40.03 | $40.81 | $40.03 | $40.38 | 214 100 |
| Jul 08, 2016 | $39.60 | $40.29 | $39.34 | $39.99 | 232 700 |
