LOPE - Grand Canyon Education, Inc.
174.07
11.700 6.721%
Share volume: 257,345
Last Updated: 04-09-2025
Personal Services/Services – Educational:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$162.37
11.70
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-09-2025 | $160.65 | $160.65 | $175.17 | $175.17 | $160.65 | $160.65 | $174.07 | $174.07 | 257,345 | $257,345.00 |
| 04-08-2025 | $171.10 | $171.10 | $173.75 | $173.75 | $161.56 | $161.56 | $162.37 | $162.37 | 404,221 | $404,221.00 |
| 04-07-2025 | $160.43 | $160.43 | $169.09 | $169.09 | $159.38 | $159.38 | $166.95 | $166.95 | 453,951 | $453,951.00 |
| 04-04-2025 | $169.68 | $169.68 | $172.55 | $172.55 | $165.87 | $165.87 | $167.21 | $167.21 | 347,615 | $347,615.00 |
| 04-03-2025 | $174.84 | $174.84 | $176.54 | $176.54 | $173.15 | $173.15 | $175.15 | $175.15 | 234,626 | $234,626.00 |
| 04-02-2025 | $174.91 | $174.91 | $180.99 | $180.99 | $173.25 | $173.25 | $180.77 | $180.77 | 213,626 | $213,626.00 |
| 04-01-2025 | $173.31 | $173.31 | $178.39 | $178.39 | $171.48 | $171.48 | $176.81 | $176.81 | 297,691 | $297,691.00 |
| 03-31-2025 | $172.69 | $172.69 | $173.91 | $173.91 | $171.06 | $171.06 | $173.02 | $173.02 | 264,615 | $264,615.00 |
| 03-28-2025 | $177.80 | $177.80 | $177.85 | $177.85 | $173.41 | $173.41 | $174.94 | $174.94 | 273,894 | $273,894.00 |
| 03-27-2025 | $172.26 | $172.26 | $178.25 | $178.25 | $171.84 | $171.84 | $178.18 | $178.18 | 214,789 | $214,789.00 |
