LOPE - Grand Canyon Education, Inc.
192.84
-1.170 -0.607%
Share volume: 317,139
Last Updated: 05-08-2025
Personal Services/Services – Educational:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$194.01
-1.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $194.52 | $194.52 | $196.29 | $196.29 | $192.15 | $192.15 | $192.84 | $192.84 | 317,139 | $317,139.00 |
| 05-07-2025 | $194.33 | $194.33 | $202.28 | $202.28 | $191.89 | $191.89 | $194.01 | $194.01 | 596,933 | $596,933.00 |
| 05-06-2025 | $184.44 | $184.44 | $186.39 | $186.39 | $183.54 | $183.54 | $185.45 | $185.45 | 233,150 | $233,150.00 |
| 05-05-2025 | $184.36 | $184.36 | $189.37 | $189.37 | $184.36 | $184.36 | $186.08 | $186.08 | 260,039 | $260,039.00 |
| 05-02-2025 | $180.80 | $180.80 | $186.91 | $186.91 | $179.17 | $179.17 | $186.25 | $186.25 | 225,403 | $225,403.00 |
| 05-01-2025 | $178.23 | $178.23 | $181.12 | $181.12 | $177.49 | $177.49 | $178.97 | $178.97 | 149,247 | $149,247.00 |
| 04-30-2025 | $176.52 | $176.52 | $178.66 | $178.66 | $175.23 | $175.23 | $178.37 | $178.37 | 205,156 | $205,156.00 |
| 04-29-2025 | $175.33 | $175.33 | $178.49 | $178.49 | $175.20 | $175.20 | $177.89 | $177.89 | 183,709 | $183,709.00 |
| 04-28-2025 | $175.25 | $175.25 | $177.64 | $177.64 | $173.98 | $173.98 | $175.92 | $175.92 | 220,358 | $220,358.00 |
| 04-25-2025 | $175.16 | $175.16 | $175.76 | $175.76 | $172.37 | $172.37 | $175.64 | $175.64 | 216,659 | $216,659.00 |
