NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$131.08
+0.310 (+0.237%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.65 | $137.70 | Thursday, 18th Apr 2024 LOPE stock ended at $131.08. This is 0.237% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $130.04 to a day high of $132.10. |
| 90 days | $118.48 | $137.70 | |
| 52 weeks | $100.00 | $144.23 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $112.75 | $112.87 | $109.92 | $110.09 | 336 054 |
| 2023-08-07 | $114.89 | $114.97 | $112.18 | $112.67 | 217 179 |
| 2023-08-04 | $110.00 | $118.87 | $109.71 | $114.38 | 450 370 |
| 2023-08-03 | $107.71 | $109.51 | $106.75 | $108.25 | 217 150 |
| 2023-08-02 | $108.64 | $109.68 | $108.36 | $108.45 | 227 246 |
| 2023-08-01 | $108.28 | $109.30 | $107.91 | $108.91 | 130 940 |
| 2023-07-31 | $107.90 | $109.14 | $107.77 | $108.55 | 165 373 |
| 2023-07-28 | $107.82 | $108.45 | $107.04 | $107.90 | 168 183 |
| 2023-07-27 | $108.75 | $109.65 | $106.64 | $107.08 | 219 229 |
| 2023-07-26 | $108.34 | $109.24 | $108.24 | $108.35 | 146 628 |
| 2023-07-25 | $107.97 | $108.55 | $107.65 | $108.34 | 115 227 |
| 2023-07-24 | $108.88 | $109.02 | $107.92 | $108.38 | 110 090 |
| 2023-07-21 | $109.39 | $110.60 | $108.76 | $109.10 | 132 960 |
| 2023-07-20 | $109.48 | $109.60 | $107.92 | $108.68 | 159 238 |
| 2023-07-19 | $108.53 | $109.22 | $108.07 | $109.15 | 122 341 |
| 2023-07-18 | $107.61 | $109.01 | $107.43 | $108.38 | 115 776 |
| 2023-07-17 | $106.77 | $107.76 | $106.51 | $107.33 | 105 654 |
| 2023-07-14 | $107.49 | $107.51 | $105.23 | $107.24 | 134 814 |
| 2023-07-13 | $108.37 | $108.87 | $107.00 | $107.21 | 122 797 |
| 2023-07-12 | $107.74 | $108.35 | $106.71 | $107.93 | 151 383 |
| 2023-07-11 | $103.29 | $107.52 | $103.29 | $107.35 | 237 597 |
| 2023-07-10 | $102.47 | $104.24 | $102.47 | $103.32 | 186 108 |
| 2023-07-07 | $102.19 | $103.58 | $102.19 | $102.47 | 177 122 |
| 2023-07-06 | $101.73 | $102.28 | $101.04 | $101.85 | 227 744 |
| 2023-07-05 | $103.50 | $103.50 | $102.13 | $102.32 | 163 979 |
