NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$136.21
+1.29 (+0.96%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $130.95 | $137.30 | Thursday, 28th Mar 2024 LOPE stock ended at $136.21. This is 0.96% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.28% from a day low at $134.98 to a day high of $136.70. |
90 days | $118.48 | $137.30 | |
52 weeks | $100.00 | $144.23 |
Historical Grand Canyon Education prices
Date | Open | High | Low | Close | Volume |
2023-06-12 | $106.05 | $106.12 | $103.45 | $104.07 | 220 650 |
2023-06-09 | $106.84 | $106.84 | $105.74 | $105.89 | 136 341 |
2023-06-08 | $105.97 | $106.97 | $105.50 | $106.64 | 148 246 |
2023-06-07 | $105.78 | $106.82 | $105.49 | $105.97 | 176 666 |
2023-06-06 | $103.22 | $106.22 | $102.95 | $105.74 | 199 743 |
2023-06-05 | $106.04 | $106.04 | $103.42 | $103.52 | 221 027 |
2023-06-02 | $105.33 | $107.02 | $105.33 | $106.77 | 125 375 |
2023-06-01 | $104.82 | $105.66 | $104.60 | $104.72 | 148 471 |
2023-05-31 | $104.95 | $105.11 | $103.87 | $104.76 | 183 060 |
2023-05-30 | $105.81 | $105.93 | $104.63 | $104.97 | 119 918 |
2023-05-26 | $106.32 | $107.44 | $106.02 | $106.11 | 123 073 |
2023-05-25 | $107.67 | $107.67 | $106.52 | $106.54 | 91 069 |
2023-05-24 | $108.25 | $108.44 | $107.03 | $107.91 | 128 318 |
2023-05-23 | $109.53 | $109.73 | $107.49 | $108.08 | 199 644 |
2023-05-22 | $111.03 | $111.05 | $109.67 | $110.08 | 101 658 |
2023-05-19 | $112.82 | $112.99 | $110.95 | $110.99 | 228 900 |
2023-05-18 | $109.96 | $112.32 | $109.96 | $112.15 | 195 065 |
2023-05-17 | $109.28 | $110.52 | $108.73 | $110.16 | 169 115 |
2023-05-16 | $107.81 | $109.46 | $107.46 | $109.14 | 216 324 |
2023-05-15 | $108.01 | $108.03 | $106.87 | $107.93 | 150 769 |
2023-05-12 | $107.95 | $109.23 | $107.68 | $108.01 | 173 724 |
2023-05-11 | $108.96 | $109.37 | $107.19 | $107.83 | 228 216 |
2023-05-10 | $111.53 | $113.06 | $109.08 | $109.49 | 191 054 |
2023-05-09 | $111.34 | $111.80 | $109.85 | $110.81 | 192 114 |
2023-05-08 | $112.77 | $113.22 | $111.30 | $111.81 | 207 362 |