LOPE - Grand Canyon Education, Inc.
164.86
-3.710 -2.250%
Share volume: 149,140
Last Updated: 03-13-2025
Personal Services/Services – Educational:
0.12%
PREVIOUS CLOSE
CHG
CHG%
$168.57
-3.71
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $168.36 | $168.36 | $168.47 | $168.47 | $163.96 | $163.96 | $164.86 | $164.86 | 149,140 | $149,140.00 |
| 03-12-2025 | $170.17 | $170.17 | $170.17 | $170.17 | $166.86 | $166.86 | $168.57 | $168.57 | 212,613 | $212,613.00 |
| 03-11-2025 | $167.44 | $167.44 | $170.73 | $170.73 | $165.75 | $165.75 | $168.05 | $168.05 | 175,664 | $175,664.00 |
| 03-10-2025 | $169.71 | $169.71 | $171.72 | $171.72 | $165.59 | $165.59 | $167.83 | $167.83 | 204,713 | $204,713.00 |
| 03-07-2025 | $172.27 | $172.27 | $172.32 | $172.32 | $165.52 | $165.52 | $170.53 | $170.53 | 198,228 | $198,228.00 |
| 03-06-2025 | $179.76 | $179.76 | $180.44 | $180.44 | $172.84 | $172.84 | $173.19 | $173.19 | 168,622 | $168,622.00 |
| 03-05-2025 | $178.95 | $178.95 | $181.11 | $181.11 | $175.55 | $175.55 | $181.00 | $181.00 | 250,886 | $250,886.00 |
| 03-04-2025 | $179.36 | $179.36 | $183.55 | $183.55 | $176.37 | $176.37 | $179.68 | $179.68 | 191,766 | $191,766.00 |
| 03-03-2025 | $180.03 | $180.03 | $182.23 | $182.23 | $178.63 | $178.63 | $180.90 | $180.90 | 276,375 | $276,375.00 |