5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
+29.68%
6 MONTH PERFORMANCE
+14.09%
YEAR-TO-DATE PERFORMANCE
+4.69%
1 YEAR PERFORMANCE
+37.16%
Grand Canyon Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $169.50 | $171.50 (1.18%) | $172.73 | $169.50 | 103,084 | $4.97 B |
| 01/21/2025 | $170.90 | $171.19 (0.17%) | $172.61 | $170.15 | 113,839 | $4.97 B |
| 01/17/2025 | $173.75 | $169.99 (-2.16%) | $176.77 | $168.91 | 173,929 | $4.93 B |
| 01/16/2025 | $168.30 | $171.00 (1.6%) | $171.18 | $168.30 | 107,438 | $4.96 B |
| 01/15/2025 | $168.38 | $168.89 (0.3%) | $169.75 | $166.87 | 123,700 | $4.90 B |
| 01/14/2025 | $162.09 | $166.01 (2.42%) | $166.15 | $162.09 | 128,816 | $4.81 B |
| 01/13/2025 | $160.00 | $161.13 (0.71%) | $161.30 | $159.06 | 128,630 | $4.67 B |
| 01/10/2025 | $162.18 | $160.89 (-0.8%) | $163.02 | $160.20 | 100,302 | $4.67 B |
| 01/08/2025 | $161.62 | $163.73 (1.31%) | $165.06 | $160.40 | 171,454 | $4.75 B |
| 01/07/2025 | $161.79 | $161.69 (-0.06%) | $162.55 | $160.67 | 115,050 | $4.69 B |
| 01/06/2025 | $162.81 | $161.52 (-0.79%) | $163.90 | $161.26 | 130,514 | $4.68 B |
| 01/03/2025 | $162.40 | $162.81 (0.25%) | $163.75 | $161.31 | 134,128 | $4.72 B |
| 01/02/2025 | $164.69 | $161.77 (-1.77%) | $164.97 | $161.24 | 105,445 | $4.69 B |
| 12/31/2024 | $163.50 | $163.80 (0.18%) | $165.14 | $163.38 | 113,361 | $4.75 B |
| 12/30/2024 | $162.36 | $163.50 (0.7%) | $164.41 | $161.68 | 73,146 | $4.74 B |
| 12/27/2024 | $163.36 | $163.76 (0.24%) | $164.95 | $162.09 | 74,848 | $4.75 B |
| 12/26/2024 | $161.91 | $164.64 (1.69%) | $164.94 | $161.53 | 67,909 | $4.78 B |
| 12/24/2024 | $160.73 | $162.94 (1.37%) | $163.61 | $158.93 | 49,723 | $4.73 B |
| 12/23/2024 | $160.38 | $160.97 (0.37%) | $161.36 | $160.12 | 128,000 | $4.67 B |
| 12/20/2024 | $162.15 | $160.31 (-1.13%) | $163.84 | $159.38 | 464,204 | $4.65 B |
| 12/19/2024 | $161.87 | $163.22 (0.83%) | $164.54 | $161.33 | 129,000 | $4.73 B |
| 12/18/2024 | $166.07 | $160.54 (-3.33%) | $167.15 | $159.62 | 132,600 | $4.66 B |
| 12/17/2024 | $167.15 | $166.14 (-0.6%) | $168.88 | $164.90 | 168,308 | $4.82 B |
| 12/16/2024 | $166.91 | $168.35 (0.86%) | $168.49 | $165.81 | 156,538 | $4.88 B |
| 12/13/2024 | $168.94 | $166.79 (-1.27%) | $169.07 | $166.05 | 110,200 | $4.84 B |
| 12/12/2024 | $169.88 | $169.26 (-0.36%) | $170.92 | $168.92 | 97,000 | $4.91 B |
| 12/11/2024 | $170.51 | $169.61 (-0.53%) | $171.10 | $167.24 | 137,019 | $4.92 B |
| 12/10/2024 | $165.56 | $169.08 (2.13%) | $169.45 | $164.69 | 198,121 | $4.90 B |
| 12/09/2024 | $168.13 | $165.37 (-1.64%) | $168.13 | $164.81 | 132,035 | $4.80 B |
| 12/06/2024 | $170.26 | $167.79 (-1.45%) | $171.39 | $167.24 | 99,938 | $4.87 B |
| 12/05/2024 | $170.30 | $169.80 (-0.29%) | $170.82 | $168.20 | 137,900 | $4.92 B |
| 12/04/2024 | $166.86 | $170.30 (2.06%) | $171.01 | $165.46 | 161,540 | $4.94 B |
| 12/03/2024 | $166.23 | $166.37 (0.08%) | $166.57 | $164.87 | 166,542 | $4.83 B |
| 12/02/2024 | $165.34 | $167.09 (1.06%) | $168.06 | $163.70 | 242,700 | $4.85 B |
| 11/29/2024 | $164.54 | $164.59 (0.03%) | $165.50 | $163.14 | 94,531 | $4.77 B |
| 11/27/2024 | $167.05 | $164.79 (-1.35%) | $167.05 | $163.86 | 139,713 | $4.78 B |
| 11/26/2024 | $168.45 | $166.64 (-1.07%) | $168.45 | $164.85 | 150,300 | $4.83 B |
| 11/25/2024 | $166.70 | $167.88 (0.71%) | $170.55 | $166.70 | 293,000 | $4.87 B |
| 11/22/2024 | $163.10 | $166.45 (2.05%) | $166.65 | $163.10 | 200,100 | $4.83 B |
| 11/21/2024 | $161.82 | $162.13 (0.19%) | $163.63 | $160.70 | 188,900 | $4.70 B |
| 11/20/2024 | $161.40 | $161.40 (0%) | $162.60 | $159.44 | 262,600 | $4.68 B |
| 11/19/2024 | $160.63 | $161.14 (0.32%) | $161.67 | $159.46 | 168,000 | $4.67 B |
| 11/18/2024 | $160.60 | $161.81 (0.75%) | $162.23 | $159.31 | 202,607 | $4.69 B |
| 11/15/2024 | $164.00 | $159.62 (-2.67%) | $165.40 | $159.29 | 333,625 | $4.63 B |
| 11/14/2024 | $167.55 | $164.88 (-1.59%) | $168.68 | $163.14 | 213,420 | $4.78 B |
| 11/13/2024 | $171.07 | $168.34 (-1.6%) | $171.95 | $167.70 | 172,321 | $4.88 B |
| 11/12/2024 | $169.40 | $170.14 (0.44%) | $172.95 | $168.13 | 313,228 | $4.93 B |
| 11/11/2024 | $173.37 | $170.56 (-1.62%) | $173.37 | $167.36 | 381,200 | $4.95 B |
| 11/08/2024 | $165.11 | $172.52 (4.49%) | $172.88 | $163.78 | 504,600 | $5.00 B |
| 11/07/2024 | $159.70 | $163.54 (2.4%) | $164.93 | $152.76 | 478,934 | $4.74 B |
| 11/06/2024 | $144.90 | $160.15 (10.52%) | $161.39 | $144.90 | 646,549 | $4.64 B |
| 11/05/2024 | $136.69 | $139.75 (2.24%) | $140.25 | $136.64 | 165,929 | $4.05 B |
| 11/04/2024 | $136.14 | $137.32 (0.87%) | $138.48 | $135.32 | 109,200 | $3.98 B |
| 11/01/2024 | $137.20 | $136.14 (-0.77%) | $137.71 | $135.42 | 131,163 | $3.99 B |
| 10/31/2024 | $136.91 | $137.11 (0.15%) | $139.07 | $136.56 | 142,400 | $4.02 B |
| 10/30/2024 | $135.91 | $137.35 (1.06%) | $138.73 | $135.91 | 121,900 | $4.02 B |
| 10/29/2024 | $133.20 | $136.33 (2.35%) | $136.53 | $132.57 | 154,700 | $3.99 B |
| 10/28/2024 | $133.94 | $133.40 (-0.4%) | $135.01 | $132.61 | 120,117 | $3.91 B |
| 10/25/2024 | $133.42 | $133.13 (-0.22%) | $135.45 | $132.95 | 123,907 | $3.90 B |
| 10/24/2024 | $134.45 | $133.42 (-0.77%) | $134.62 | $132.77 | 89,800 | $3.91 B |
| 10/23/2024 | $132.12 | $134.53 (1.82%) | $134.59 | $132.12 | 159,301 | $3.94 B |
| 10/22/2024 | $131.94 | $132.23 (0.22%) | $132.80 | $130.69 | 103,501 | $3.87 B |