Australia markets close in 5 hours 9 minutes

Grand Canyon Education, Inc. (LOPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.91+1.03 (+0.80%)
At close: 04:00PM EDT
129.91 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024128.27130.41128.27129.91129.91259,411
24 Apr 2024129.14129.75128.48128.88128.88203,600
23 Apr 2024129.21129.98128.63128.70128.70191,200
22 Apr 2024127.23129.14126.17128.94128.94153,700
19 Apr 2024131.48131.48126.61127.15127.15219,000
18 Apr 2024131.46132.10128.43131.08131.08151,100
17 Apr 2024131.59132.91130.60130.77130.77158,600
16 Apr 2024129.34131.01128.65130.76130.76178,500
15 Apr 2024130.97131.95129.80129.82129.82115,000
12 Apr 2024131.98131.99130.33130.70130.70104,700
11 Apr 2024133.16134.04132.10132.16132.16106,700
10 Apr 2024132.33134.24131.20132.34132.34130,600
09 Apr 2024132.14134.63130.66132.73132.73309,400
08 Apr 2024132.89133.14131.21131.75131.75155,800
05 Apr 2024132.22133.22131.29132.45132.45129,500
04 Apr 2024134.07134.24131.94131.94131.9496,800
03 Apr 2024134.92136.49133.26133.32133.32172,500
02 Apr 2024137.17137.70134.89135.48135.48170,900
01 Apr 2024136.08137.59136.04137.35137.35129,900
28 Mar 2024135.41136.76134.81136.21136.21199,800
27 Mar 2024134.43135.39133.56134.92134.92118,800
26 Mar 2024134.33134.33132.75133.61133.61118,600
25 Mar 2024132.89134.07131.08133.88133.88129,500
22 Mar 2024133.98134.02131.69133.30133.30106,000
21 Mar 2024135.10135.10133.16133.16133.16127,300
20 Mar 2024132.77134.51132.68134.51134.51117,400
19 Mar 2024133.55134.37132.48133.27133.27139,700
18 Mar 2024132.65137.30132.55133.76133.76197,800
15 Mar 2024131.06133.27131.06132.69132.69360,100
14 Mar 2024132.43133.27130.95131.58131.58137,500
13 Mar 2024131.90133.27131.90132.97132.97101,400
12 Mar 2024132.64132.83131.46132.48132.4897,900
11 Mar 2024133.09133.80132.68133.06133.06126,800
08 Mar 2024134.35134.68132.32132.80132.80113,000
07 Mar 2024133.82134.59133.46134.15134.15118,600
06 Mar 2024134.00135.57133.30133.68133.68137,900
05 Mar 2024135.37136.40134.34135.00135.00164,900
04 Mar 2024134.97136.57134.50136.35136.35122,100
01 Mar 2024134.65135.12133.29134.71134.71191,300
29 Feb 2024135.04135.66133.98134.80134.80210,800
28 Feb 2024133.72134.82133.59133.91133.91130,200
27 Feb 2024132.82133.66131.93133.50133.50140,600
26 Feb 2024131.24133.25131.24132.33132.33118,400
23 Feb 2024130.15132.12129.62131.95131.95104,400
22 Feb 2024129.68130.80128.50130.23130.23141,800
21 Feb 2024128.41129.62128.08128.86128.86154,800
20 Feb 2024129.67130.04128.49129.27129.27177,200
16 Feb 2024133.45133.45129.90130.07130.07364,800
15 Feb 2024132.82135.38130.15133.34133.34297,500
14 Feb 2024127.33134.78118.48132.60132.60592,500
13 Feb 2024130.91132.34129.08130.24130.24222,300
12 Feb 2024134.07134.07131.89131.93131.93186,600
09 Feb 2024131.51133.60131.34133.55133.55432,800
08 Feb 2024132.77133.37131.57132.06132.06149,900
07 Feb 2024129.32132.79128.71132.67132.67225,300
06 Feb 2024129.70131.32127.80129.31129.31149,900
05 Feb 2024130.66130.66128.25129.07129.07117,400
02 Feb 2024132.09134.34130.30131.18131.18226,100
01 Feb 2024130.89133.19130.41132.85132.85280,400
31 Jan 2024129.59132.38128.84130.59130.59368,500
30 Jan 2024127.59129.46126.60129.13129.13337,900
29 Jan 2024128.64129.87126.80129.73129.73245,200
26 Jan 2024127.03129.78126.96129.13129.13246,800
25 Jan 2024127.63129.57126.77127.03127.03144,700
24 Jan 2024127.70127.70124.90126.87126.87251,000
23 Jan 2024125.88128.58125.55126.74126.74302,400
22 Jan 2024125.31126.10123.99125.02125.02295,500
19 Jan 2024124.05124.74122.98124.57124.57181,900
18 Jan 2024123.84123.84122.39123.78123.78247,600
17 Jan 2024125.05126.00122.34123.41123.41204,400
16 Jan 2024125.00126.38124.63125.90125.90188,700
12 Jan 2024125.39125.56124.13125.48125.48119,700
11 Jan 2024121.96124.85121.96124.70124.70201,100
10 Jan 2024122.23123.20120.60121.71121.71248,200
09 Jan 2024123.20123.22121.41122.60122.60215,800
08 Jan 2024123.30124.62121.66123.91123.91328,800
05 Jan 2024126.62128.73122.62122.82122.82551,700
04 Jan 2024130.99131.07128.22128.22128.22213,600
03 Jan 2024131.90132.64129.83130.77130.77206,900
02 Jan 2024131.82133.35130.05131.93131.93259,000
29 Dec 2023132.52133.00130.75132.04132.04318,700
28 Dec 2023140.96141.83130.06132.56132.56586,700
27 Dec 2023142.53144.94138.01141.56141.56357,100
26 Dec 2023142.87143.59142.01142.61142.61159,100
22 Dec 2023142.63144.23141.94142.67142.67152,700
21 Dec 2023141.23141.80139.80141.34141.34139,300
20 Dec 2023139.07141.47138.02140.39140.39211,200
19 Dec 2023138.27141.42137.90138.77138.77139,700
18 Dec 2023137.80138.16136.24138.06138.06191,600
15 Dec 2023138.66140.11137.07137.41137.41325,800
14 Dec 2023141.77141.77137.97139.02139.02258,900
13 Dec 2023142.44142.87140.38141.22141.22140,300
12 Dec 2023141.64143.34141.64142.12142.1296,100
11 Dec 2023140.67142.10140.13141.76141.76142,700
08 Dec 2023138.74141.91138.74140.67140.67179,700
07 Dec 2023138.85139.55136.99139.52139.52188,500
06 Dec 2023140.34140.98138.24138.62138.62144,500
05 Dec 2023138.25140.38137.61139.38139.38151,900
04 Dec 2023137.56139.06137.56138.95138.95160,700
01 Dec 2023136.64137.95135.68137.70137.7086,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...