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 |
| Jun 01, 2016 | $41.76 | $41.81 | $41.19 | $41.70 | 315 219 |
| May 31, 2016 | $41.92 | $42.27 | $41.64 | $41.76 | 189 707 |
| May 27, 2016 | $41.28 | $42.05 | $41.28 | $41.99 | 180 771 |
| May 26, 2016 | $41.40 | $41.74 | $41.14 | $41.54 | 119 198 |
| May 25, 2016 | $41.83 | $41.83 | $41.09 | $41.47 | 385 225 |
| May 24, 2016 | $41.69 | $42.03 | $41.46 | $41.90 | 288 946 |
| May 23, 2016 | $41.63 | $42.04 | $41.26 | $41.47 | 197 633 |
| May 20, 2016 | $41.31 | $41.78 | $41.16 | $41.47 | 153 494 |
| May 19, 2016 | $41.44 | $41.78 | $41.10 | $41.26 | 217 816 |
| May 18, 2016 | $41.37 | $41.74 | $40.88 | $41.53 | 241 787 |
| May 17, 2016 | $41.77 | $41.81 | $41.11 | $41.42 | 272 690 |
| May 16, 2016 | $41.67 | $42.06 | $41.13 | $41.84 | 230 812 |
| May 13, 2016 | $41.69 | $41.82 | $41.31 | $41.55 | 338 058 |
| May 12, 2016 | $41.84 | $42.21 | $41.43 | $41.64 | 593 259 |
| May 11, 2016 | $41.91 | $42.33 | $41.41 | $41.90 | 405 318 |
| May 10, 2016 | $43.66 | $43.76 | $38.81 | $41.93 | 917 604 |
| May 09, 2016 | $43.80 | $44.87 | $43.42 | $44.17 | 519 515 |
| May 06, 2016 | $42.89 | $44.03 | $42.19 | $43.93 | 380 733 |
| May 05, 2016 | $43.30 | $43.60 | $42.54 | $42.81 | 201 150 |
| May 04, 2016 | $43.49 | $44.02 | $43.04 | $43.10 | 209 834 |
| May 03, 2016 | $43.55 | $44.41 | $42.90 | $43.54 | 218 860 |
| May 02, 2016 | $44.11 | $44.33 | $43.89 | $44.05 | 307 920 |
| Apr 29, 2016 | $44.32 | $44.35 | $43.36 | $43.73 | 367 097 |
| Apr 28, 2016 | $44.68 | $45.01 | $44.21 | $44.57 | 325 478 |
| Apr 27, 2016 | $44.50 | $45.02 | $44.30 | $44.95 | 224 854 |
