Grand Canyon Education, Inc. (LOPE) Charts

$186.40

$0.29 (-0.16%)
Last update: 12:58 PM EST
Day's range
$183.63
Day's range
$187.2

5 DAY PERFORMANCE

+1.34%

1 MONTH PERFORMANCE

-5.69%

3 MONTH PERFORMANCE

+9.77%

6 MONTH PERFORMANCE

+12.08%

YEAR-TO-DATE PERFORMANCE

+13.68%

1 YEAR PERFORMANCE

+35.75%

Grand Canyon Education, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $186.52 $185.94 (-0.31%) $186.46 $183.63 46.89 K $5.24 B
06/16/2025 $186.01 $186.69 (0.37%) $190.07 $185.57 192.52 K $5.28 B
06/13/2025 $182.01 $184.86 (1.57%) $185.75 $181.20 229.60 K $5.23 B
06/12/2025 $183.36 $183.75 (0.21%) $186.10 $182.63 223.15 K $5.20 B
06/11/2025 $183.64 $183.51 (-0.07%) $185.41 $182.81 166.30 K $5.19 B
06/10/2025 $186.03 $183.45 (-1.39%) $186.53 $182.66 144.90 K $5.19 B
06/09/2025 $194.43 $185.54 (-4.57%) $195.30 $183.66 273.33 K $5.25 B
06/06/2025 $191.76 $194.20 (1.27%) $194.32 $189.58 225.50 K $5.49 B
06/05/2025 $194.79 $190.54 (-2.18%) $196.30 $188.83 274.83 K $5.39 B
06/04/2025 $197.35 $194.83 (-1.28%) $199.41 $193.02 321.23 K $5.51 B
06/03/2025 $200.43 $197.35 (-1.54%) $202.01 $193.33 183.15 K $5.58 B
06/02/2025 $196.89 $200.76 (1.97%) $201.08 $195.28 194.70 K $5.68 B
05/30/2025 $194.83 $197.85 (1.55%) $198.32 $194.45 192.80 K $5.59 B
05/29/2025 $196.12 $195.36 (-0.39%) $196.98 $194.50 106.20 K $5.52 B
05/28/2025 $196.44 $195.57 (-0.44%) $197.78 $195.06 125.90 K $5.53 B
05/27/2025 $195.46 $196.84 (0.71%) $196.98 $193.64 155.81 K $5.57 B
05/23/2025 $192.87 $194.17 (0.67%) $195.83 $192.52 117.10 K $5.49 B
05/22/2025 $193.26 $193.41 (0.08%) $195.29 $193.12 136.40 K $5.47 B
05/21/2025 $195.68 $193.99 (-0.86%) $196.70 $193.29 133.73 K $5.49 B
05/20/2025 $197.26 $197.11 (-0.08%) $197.88 $196.55 104.60 K $5.57 B
05/19/2025 $196.45 $197.98 (0.78%) $198.09 $195.61 160.00 K $5.60 B
05/16/2025 $195.56 $197.44 (0.96%) $197.44 $194.70 166.23 K $5.58 B
05/15/2025 $194.85 $195.74 (0.46%) $196.65 $194.85 137.00 K $5.53 B
05/14/2025 $194.21 $194.25 (0.02%) $197.39 $192.35 202.82 K $5.49 B
05/13/2025 $195.82 $195.09 (-0.37%) $197.13 $194.86 212.22 K $5.52 B
05/12/2025 $198.27 $195.73 (-1.28%) $198.58 $194.58 257.50 K $5.53 B
05/09/2025 $192.22 $196.10 (2.02%) $197.00 $191.61 334.00 K $5.55 B
05/08/2025 $194.52 $192.84 (-0.86%) $196.29 $192.15 317.14 K $5.53 B
05/07/2025 $194.33 $194.01 (-0.16%) $202.28 $191.89 596.93 K $5.56 B
05/06/2025 $184.44 $185.45 (0.55%) $186.39 $183.54 233.15 K $5.32 B
05/05/2025 $184.36 $186.08 (0.93%) $189.37 $184.36 260.04 K $5.34 B
05/02/2025 $180.80 $186.25 (3.01%) $186.91 $179.17 225.40 K $5.34 B
05/01/2025 $178.23 $178.97 (0.42%) $181.12 $177.49 149.25 K $5.13 B
04/30/2025 $176.52 $178.37 (1.05%) $178.66 $175.23 205.20 K $5.12 B
04/29/2025 $175.33 $177.89 (1.46%) $178.49 $175.20 183.71 K $5.10 B
04/28/2025 $175.25 $175.92 (0.38%) $177.64 $173.98 220.40 K $5.04 B
04/25/2025 $175.16 $175.64 (0.27%) $175.76 $172.37 216.70 K $5.04 B
04/24/2025 $175.88 $174.95 (-0.53%) $177.15 $173.93 199.50 K $5.02 B
04/23/2025 $175.99 $175.60 (-0.22%) $180.95 $174.02 165.65 K $5.04 B
04/22/2025 $169.56 $173.36 (2.24%) $173.60 $168.12 206.54 K $4.97 B
04/21/2025 $173.64 $168.22 (-3.12%) $174.02 $167.63 197.61 K $4.82 B
04/17/2025 $179.19 $174.32 (-2.72%) $180.38 $173.78 182.10 K $5.00 B
04/16/2025 $177.11 $178.67 (0.88%) $178.97 $174.50 407.30 K $5.12 B
04/15/2025 $174.67 $177.74 (1.76%) $177.93 $174.09 130.83 K $5.10 B
04/14/2025 $173.26 $174.11 (0.49%) $175.20 $170.86 143.62 K $4.99 B
04/11/2025 $170.37 $172.40 (1.19%) $174.39 $168.67 202.70 K $4.94 B
04/10/2025 $171.26 $170.31 (-0.55%) $173.79 $166.48 235.90 K $4.88 B
04/09/2025 $160.65 $174.07 (8.35%) $175.17 $160.65 257.37 K $4.99 B
04/08/2025 $171.10 $162.37 (-5.1%) $173.75 $161.56 404.22 K $4.66 B
04/07/2025 $160.43 $166.95 (4.06%) $169.09 $159.38 454.00 K $4.79 B
04/04/2025 $169.68 $167.21 (-1.46%) $172.55 $165.87 347.62 K $4.80 B
04/03/2025 $174.84 $175.15 (0.18%) $176.54 $173.15 234.63 K $5.02 B
04/02/2025 $174.91 $180.77 (3.35%) $180.99 $173.25 213.63 K $5.18 B
04/01/2025 $173.31 $176.81 (2.02%) $178.39 $171.48 297.70 K $5.07 B
03/31/2025 $172.69 $173.02 (0.19%) $173.91 $171.06 264.62 K $4.96 B
03/28/2025 $177.80 $174.94 (-1.61%) $177.85 $173.41 273.90 K $5.02 B
03/27/2025 $172.26 $178.18 (3.44%) $178.25 $171.84 214.80 K $5.11 B
03/26/2025 $173.93 $173.07 (-0.49%) $174.20 $171.92 198.30 K $4.96 B
03/25/2025 $173.96 $172.23 (-0.99%) $175.00 $170.97 261.90 K $4.94 B
03/24/2025 $170.79 $173.37 (1.51%) $173.41 $169.60 184.10 K $4.97 B
03/21/2025 $169.27 $168.82 (-0.27%) $169.82 $167.32 548.69 K $4.84 B
03/20/2025 $168.88 $170.10 (0.72%) $171.07 $168.88 142.20 K $4.88 B
03/19/2025 $167.83 $170.48 (1.58%) $170.83 $167.72 160.00 K $4.89 B
03/18/2025 $168.90 $167.25 (-0.98%) $169.45 $167.00 124.26 K $4.80 B
03/17/2025 $167.79 $169.64 (1.1%) $170.30 $166.90 135.02 K $4.86 B