Grand Canyon Education In... (LOPE)
177.71
3.60 (2.07%)
At close: Apr 15, 2025, 3:59 PM
181.50
2.13%
After-hours: Apr 15, 2025, 05:31 PM EDT
Grand Canyon Education Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 173.26 | 173.26 | 175.20 | 175.20 | 170.86 | 170.86 | 174.11 | 174.11 | 0.99% | 143,592 |
| Apr 11, 2025 | 170.37 | 170.37 | 174.39 | 174.39 | 168.67 | 168.67 | 172.40 | 172.40 | 1.23% | 202,700 |
| Apr 10, 2025 | 171.26 | 171.26 | 173.79 | 173.79 | 166.48 | 166.48 | 170.31 | 170.31 | -2.16% | 235,900 |
| Apr 9, 2025 | 160.65 | 160.65 | 175.17 | 175.17 | 160.65 | 160.65 | 174.07 | 174.07 | 7.21% | 257,366 |
| Apr 8, 2025 | 171.10 | 171.10 | 173.75 | 173.75 | 161.56 | 161.56 | 162.37 | 162.37 | -2.74% | 404,221 |
| Apr 7, 2025 | 160.43 | 160.43 | 169.09 | 169.09 | 159.38 | 159.38 | 166.95 | 166.95 | -0.16% | 454,000 |
| Apr 4, 2025 | 169.68 | 169.68 | 172.55 | 172.55 | 165.87 | 165.87 | 167.21 | 167.21 | -4.53% | 347,615 |
| Apr 3, 2025 | 174.84 | 174.84 | 176.54 | 176.54 | 173.15 | 173.15 | 175.15 | 175.15 | -3.11% | 234,626 |
| Apr 2, 2025 | 174.91 | 174.91 | 180.99 | 180.99 | 173.25 | 173.25 | 180.77 | 180.77 | 2.24% | 213,626 |
| Apr 1, 2025 | 173.31 | 173.31 | 178.39 | 178.39 | 171.48 | 171.48 | 176.81 | 176.81 | 2.19% | 297,700 |
| Mar 31, 2025 | 172.69 | 172.69 | 173.91 | 173.91 | 171.06 | 171.06 | 173.02 | 173.02 | -1.10% | 264,615 |
| Mar 28, 2025 | 177.80 | 177.80 | 177.85 | 177.85 | 173.41 | 173.41 | 174.94 | 174.94 | -1.82% | 273,900 |
| Mar 27, 2025 | 172.26 | 172.26 | 178.25 | 178.25 | 171.84 | 171.84 | 178.18 | 178.18 | 2.95% | 214,800 |
| Mar 26, 2025 | 173.93 | 173.93 | 174.20 | 174.20 | 171.92 | 171.92 | 173.07 | 173.07 | 0.49% | 198,300 |
| Mar 25, 2025 | 173.96 | 173.96 | 175.00 | 175.00 | 170.97 | 170.97 | 172.23 | 172.23 | -0.66% | 261,900 |
| Mar 24, 2025 | 170.79 | 170.79 | 173.41 | 173.41 | 169.60 | 169.60 | 173.37 | 173.37 | 2.70% | 184,100 |
| Mar 21, 2025 | 169.27 | 169.27 | 169.82 | 169.82 | 167.32 | 167.32 | 168.82 | 168.82 | -0.75% | 548,691 |
| Mar 20, 2025 | 168.88 | 168.88 | 171.07 | 171.07 | 168.88 | 168.88 | 170.10 | 170.10 | -0.22% | 142,200 |
| Mar 19, 2025 | 167.83 | 167.83 | 170.83 | 170.83 | 167.72 | 167.72 | 170.48 | 170.48 | 1.93% | 160,000 |
| Mar 18, 2025 | 168.90 | 168.90 | 169.45 | 169.45 | 167.00 | 167.00 | 167.25 | 167.25 | -1.41% | 124,255 |
| Mar 17, 2025 | 167.79 | 167.79 | 170.30 | 170.30 | 166.90 | 166.90 | 169.64 | 169.64 | 0.43% | 135,020 |
| Mar 14, 2025 | 165.59 | 165.59 | 169.50 | 169.50 | 162.67 | 162.67 | 168.91 | 168.91 | 2.46% | 216,438 |
| Mar 13, 2025 | 168.36 | 168.36 | 168.47 | 168.47 | 163.96 | 163.96 | 164.86 | 164.86 | -2.20% | 149,144 |
| Mar 12, 2025 | 170.17 | 170.17 | 170.17 | 170.17 | 166.86 | 166.86 | 168.57 | 168.57 | 0.31% | 212,613 |
| Mar 11, 2025 | 167.44 | 167.44 | 170.73 | 170.73 | 165.75 | 165.75 | 168.05 | 168.05 | 0.13% | 175,700 |
| Mar 10, 2025 | 169.71 | 169.71 | 171.72 | 171.72 | 165.59 | 165.59 | 167.83 | 167.83 | -1.58% | 204,713 |
| Mar 7, 2025 | 172.27 | 172.27 | 172.32 | 172.32 | 165.52 | 165.52 | 170.53 | 170.53 | -1.54% | 198,228 |
| Mar 6, 2025 | 179.76 | 179.76 | 180.44 | 180.44 | 172.84 | 172.84 | 173.19 | 173.19 | -4.31% | 168,622 |
| Mar 5, 2025 | 178.95 | 178.95 | 181.11 | 181.11 | 175.55 | 175.55 | 181.00 | 181.00 | 0.73% | 250,900 |
| Mar 4, 2025 | 179.36 | 179.36 | 183.55 | 183.55 | 176.37 | 176.37 | 179.68 | 179.68 | -0.67% | 191,800 |
| Mar 3, 2025 | 180.03 | 180.03 | 182.23 | 182.23 | 178.63 | 178.63 | 180.90 | 180.90 | 0.60% | 276,400 |
| Feb 28, 2025 | 179.01 | 179.01 | 180.91 | 180.91 | 176.82 | 176.82 | 179.82 | 179.82 | 0.92% | 227,200 |
| Feb 27, 2025 | 179.73 | 179.73 | 183.62 | 183.62 | 177.00 | 177.00 | 178.18 | 178.18 | -0.67% | 219,300 |
| Feb 26, 2025 | 176.65 | 176.65 | 181.92 | 181.92 | 176.65 | 176.65 | 179.39 | 179.39 | 1.16% | 162,233 |
| Feb 25, 2025 | 178.39 | 178.39 | 179.04 | 179.04 | 176.60 | 176.60 | 177.33 | 177.33 | -0.15% | 225,846 |
| Feb 24, 2025 | 182.06 | 182.06 | 182.06 | 182.06 | 176.30 | 176.30 | 177.59 | 177.59 | -2.26% | 246,000 |
| Feb 21, 2025 | 188.10 | 188.10 | 189.27 | 189.27 | 181.56 | 181.56 | 181.70 | 181.70 | -2.97% | 229,100 |
| Feb 20, 2025 | 183.17 | 183.17 | 192.18 | 192.18 | 183.17 | 183.17 | 187.27 | 187.27 | 1.77% | 506,149 |
| Feb 19, 2025 | 183.38 | 183.38 | 185.34 | 185.34 | 183.27 | 183.27 | 184.02 | 184.02 | -0.81% | 404,300 |
| Feb 18, 2025 | 184.22 | 184.22 | 185.66 | 185.66 | 183.38 | 183.38 | 185.52 | 185.52 | 0.99% | 175,000 |
| Feb 14, 2025 | 183.22 | 183.22 | 185.52 | 185.52 | 183.22 | 183.22 | 183.70 | 183.70 | 0.42% | 150,330 |
| Feb 13, 2025 | 182.92 | 182.92 | 183.86 | 183.86 | 181.79 | 181.79 | 182.94 | 182.94 | 0.46% | 96,900 |
| Feb 12, 2025 | 180.46 | 180.46 | 183.01 | 183.01 | 180.14 | 180.14 | 182.11 | 182.11 | 0.06% | 121,770 |
| Feb 11, 2025 | 180.70 | 180.70 | 182.43 | 182.43 | 180.18 | 180.18 | 182.00 | 182.00 | 0.11% | 184,500 |
| Feb 10, 2025 | 180.88 | 180.88 | 182.38 | 182.38 | 180.75 | 180.75 | 181.80 | 181.80 | 0.75% | 110,005 |
| Feb 7, 2025 | 182.27 | 182.27 | 183.79 | 183.79 | 180.12 | 180.12 | 180.45 | 180.45 | -0.62% | 143,600 |
| Feb 6, 2025 | 181.72 | 181.72 | 183.00 | 183.00 | 179.74 | 179.74 | 181.57 | 181.57 | 0.38% | 164,384 |
| Feb 5, 2025 | 180.20 | 180.20 | 182.23 | 182.23 | 179.74 | 179.74 | 180.89 | 180.89 | 0.97% | 155,800 |
| Feb 4, 2025 | 175.90 | 175.90 | 179.27 | 179.27 | 175.21 | 175.21 | 179.16 | 179.16 | 1.20% | 162,647 |
| Feb 3, 2025 | 173.58 | 173.58 | 177.63 | 177.63 | 172.18 | 172.18 | 177.03 | 177.03 | 0.79% | 117,900 |