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 |
| Jul 07, 2016 | $39.15 | $39.82 | $39.00 | $39.22 | 97 300 |
| Jul 06, 2016 | $39.02 | $39.24 | $38.81 | $39.13 | 225 100 |
| Jul 05, 2016 | $40.28 | $40.43 | $38.94 | $39.09 | 412 600 |
| Jul 01, 2016 | $39.85 | $40.45 | $39.85 | $40.32 | 271 000 |
| Jun 30, 2016 | $39.14 | $39.92 | $39.14 | $39.92 | 197 200 |
| Jun 29, 2016 | $38.46 | $39.32 | $38.38 | $39.07 | 213 400 |
| Jun 28, 2016 | $38.53 | $38.84 | $37.94 | $38.03 | 252 400 |
| Jun 27, 2016 | $39.04 | $39.04 | $38.26 | $38.38 | 321 000 |
| Jun 24, 2016 | $39.66 | $39.97 | $39.12 | $39.30 | 376 100 |
| Jun 23, 2016 | $40.98 | $41.67 | $40.46 | $40.85 | 241 200 |
| Jun 22, 2016 | $41.09 | $41.43 | $40.70 | $40.73 | 244 000 |
| Jun 21, 2016 | $41.86 | $41.95 | $41.02 | $41.10 | 140 400 |
| Jun 20, 2016 | $41.92 | $42.05 | $41.70 | $41.81 | 211 400 |
| Jun 17, 2016 | $41.94 | $42.12 | $41.34 | $41.42 | 396 400 |
| Jun 16, 2016 | $41.50 | $41.94 | $41.35 | $41.84 | 234 368 |
| Jun 15, 2016 | $41.55 | $41.92 | $41.26 | $41.55 | 215 973 |
| Jun 14, 2016 | $41.16 | $41.49 | $41.09 | $41.32 | 181 705 |
| Jun 13, 2016 | $41.93 | $42.07 | $41.27 | $41.36 | 274 044 |
| Jun 10, 2016 | $41.57 | $42.39 | $41.43 | $41.88 | 428 643 |
| Jun 09, 2016 | $42.26 | $42.44 | $41.97 | $41.99 | 131 446 |
| Jun 08, 2016 | $41.87 | $42.55 | $41.65 | $42.36 | 225 395 |
| Jun 07, 2016 | $41.89 | $42.16 | $41.56 | $41.98 | 224 770 |
| Jun 06, 2016 | $41.47 | $42.15 | $41.31 | $41.77 | 233 558 |
| Jun 03, 2016 | $41.54 | $41.87 | $41.15 | $41.72 | 121 842 |
| Jun 02, 2016 | $41.43 | $41.73 | $41.14 | $41.71 | 407 862 |
