NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$131.98
+2.07 (+1.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.17 | $137.70 | Friday, 26th Apr 2024 LOPE stock ended at $131.98. This is 1.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.02% from a day low at $129.95 to a day high of $133.87. |
| 90 days | $118.48 | $137.70 | |
| 52 weeks | $100.00 | $144.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $42.39 | $42.80 | $42.22 | $42.57 | 140 825 |
| Apr 11, 2016 | $42.63 | $42.78 | $42.18 | $42.40 | 149 292 |
| Apr 08, 2016 | $42.62 | $42.89 | $42.31 | $42.51 | 181 653 |
| Apr 07, 2016 | $42.75 | $43.12 | $42.25 | $42.41 | 206 793 |
| Apr 06, 2016 | $42.75 | $43.50 | $42.47 | $43.04 | 311 663 |
| Apr 05, 2016 | $42.79 | $43.42 | $42.57 | $42.70 | 357 015 |
| Apr 04, 2016 | $43.13 | $43.58 | $42.94 | $42.99 | 447 766 |
| Apr 01, 2016 | $42.26 | $43.04 | $42.26 | $43.00 | 272 463 |
| Mar 31, 2016 | $42.62 | $42.90 | $42.15 | $42.74 | 215 373 |
| Mar 30, 2016 | $42.84 | $43.13 | $42.38 | $42.79 | 141 593 |
| Mar 29, 2016 | $41.90 | $42.90 | $41.70 | $42.83 | 163 700 |
| Mar 28, 2016 | $42.15 | $42.32 | $41.74 | $41.86 | 177 100 |
| Mar 24, 2016 | $41.45 | $42.25 | $41.23 | $42.24 | 266 800 |
| Mar 23, 2016 | $42.14 | $42.28 | $41.46 | $41.74 | 182 200 |
| Mar 22, 2016 | $42.56 | $43.07 | $42.20 | $42.24 | 192 800 |
| Mar 21, 2016 | $42.57 | $43.18 | $42.36 | $43.01 | 230 500 |
| Mar 18, 2016 | $42.92 | $43.37 | $41.62 | $42.77 | 378 300 |
| Mar 17, 2016 | $41.73 | $42.84 | $41.46 | $42.69 | 173 700 |
| Mar 16, 2016 | $41.49 | $42.11 | $41.21 | $41.88 | 245 100 |
| Mar 15, 2016 | $42.38 | $43.06 | $41.42 | $41.49 | 320 800 |
| Mar 14, 2016 | $41.80 | $43.29 | $41.60 | $42.82 | 511 800 |
| Mar 11, 2016 | $42.23 | $42.23 | $41.65 | $41.92 | 657 100 |
| Mar 10, 2016 | $42.13 | $42.50 | $41.41 | $42.23 | 462 400 |
| Mar 09, 2016 | $41.31 | $42.01 | $41.27 | $41.98 | 365 100 |
| Mar 08, 2016 | $41.80 | $42.27 | $41.09 | $41.30 | 581 500 |
