• SPX
  • $5,929.96
  • 0.22 %
  • $12.85
  • DJI
  • $43,862.82
  • 1.05 %
  • $454.34
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,903.54
  • -0.33 %
  • -$62.60
Grand Canyon Education, Inc. (LOPE) Charts

Grand Canyon Education, Inc. (LOPE) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$162.28

$0.88

(0.55%)

Day's range
$160.84
Day's range
$162.46
  • 5 DAY PERFORMANCE

    +1.67%
  • 1 MONTH PERFORMANCE

    +23.00%
  • 3 MONTH PERFORMANCE

    +14.23%
  • 6 MONTH PERFORMANCE

    +11.01%
  • YEAR-TO-DATE PERFORMANCE

    +22.90%
  • 1 YEAR PERFORMANCE

    +18.98%

Grand Canyon Education, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $161.82 $162.28   (0.28%) $162.46 $160.84 60,389
11/20/2024 $161.40 $161.40   (0%) $162.60 $159.44 262,562 $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
10/21/2024 $131.59 $131.94   (0.27%) $132.78 $130.80 185,836 $3.86 B
10/18/2024 $134.33 $132.14   (-1.63%) $134.33 $131.95 144,700 $3.87 B
10/17/2024 $133.07 $133.29   (0.17%) $134.00 $132.29 150,719 $3.90 B
10/16/2024 $134.70 $133.46   (-0.92%) $135.65 $132.73 151,519 $3.91 B
10/15/2024 $133.37 $134.43   (0.79%) $136.06 $133.37 188,300 $3.94 B
10/14/2024 $133.12 $133.62   (0.38%) $133.82 $132.90 74,900 $3.91 B
10/11/2024 $132.21 $133.47   (0.95%) $134.43 $132.21 97,800 $3.91 B
10/10/2024 $133.70 $131.89   (-1.35%) $133.75 $131.41 184,226 $3.86 B
10/09/2024 $135.74 $133.75   (-1.47%) $135.99 $133.26 159,600 $3.92 B
10/08/2024 $136.32 $135.74   (-0.43%) $137.06 $135.51 90,946 $3.98 B
10/07/2024 $138.73 $136.53   (-1.59%) $138.73 $135.15 138,812 $4.00 B
10/04/2024 $139.11 $139.23   (0.09%) $139.91 $138.23 106,300 $4.08 B
10/03/2024 $139.79 $137.81   (-1.42%) $140.32 $137.81 135,694 $4.04 B
10/02/2024 $141.91 $140.87   (-0.73%) $144.07 $140.67 119,308 $4.13 B
10/01/2024 $142.45 $142.60   (0.11%) $144.08 $140.40 205,346 $4.18 B
09/30/2024 $142.69 $141.85   (-0.59%) $142.95 $141.12 192,700 $4.15 B
09/27/2024 $142.95 $142.34   (-0.43%) $144.82 $142.30 131,427 $4.17 B
09/26/2024 $145.14 $142.65   (-1.72%) $145.38 $142.49 150,826 $4.18 B
09/25/2024 $144.89 $143.70   (-0.82%) $146.02 $143.24 95,200 $4.21 B
09/24/2024 $144.05 $144.54   (0.34%) $144.59 $142.76 96,319 $4.23 B
09/23/2024 $143.64 $144.31   (0.47%) $144.61 $141.85 130,511 $4.23 B
09/20/2024 $141.35 $142.78   (1.01%) $143.47 $140.29 369,110 $4.18 B
09/19/2024 $143.57 $141.35   (-1.55%) $143.57 $140.17 173,900 $4.14 B
09/18/2024 $141.23 $141.56   (0.23%) $143.37 $140.20 103,745 $4.15 B
09/17/2024 $144.21 $141.83   (-1.65%) $149.33 $141.35 176,215 $4.15 B
09/16/2024 $143.05 $143.76   (0.5%) $145.15 $142.91 96,000 $4.21 B
09/13/2024 $142.13 $143.13   (0.7%) $144.89 $142.01 117,400 $4.19 B
09/12/2024 $139.01 $141.11   (1.51%) $141.55 $139.01 110,349 $4.13 B
09/11/2024 $136.94 $139.01   (1.51%) $139.33 $135.16 137,429 $4.07 B
09/10/2024 $137.20 $137.81   (0.44%) $138.80 $136.25 136,112 $4.04 B
09/09/2024 $137.56 $136.56   (-0.73%) $137.99 $135.90 147,009 $4.00 B
09/06/2024 $142.43 $137.41   (-3.52%) $142.53 $137.34 104,600 $4.02 B
09/05/2024 $144.01 $142.14   (-1.3%) $144.34 $140.91 137,200 $4.16 B
09/04/2024 $143.58 $144.38   (0.56%) $146.48 $143.51 173,718 $4.23 B
09/03/2024 $144.74 $143.25   (-1.03%) $146.39 $142.80 130,100 $4.20 B
08/30/2024 $143.78 $145.01   (0.86%) $145.20 $142.80 106,417 $4.25 B
08/29/2024 $144.44 $143.36   (-0.75%) $144.91 $143.11 96,509 $4.20 B
08/28/2024 $141.54 $143.50   (1.38%) $144.10 $140.95 122,100 $4.20 B
08/27/2024 $141.39 $141.93   (0.38%) $142.15 $140.18 116,828 $4.16 B
08/26/2024 $143.52 $141.81   (-1.19%) $143.65 $141.43 87,537 $4.15 B
08/23/2024 $142.00 $142.29   (0.2%) $143.31 $141.18 96,334 $4.17 B
08/22/2024 $141.65 $141.19   (-0.32%) $143.18 $140.39 119,100 $4.13 B
08/21/2024 $140.40 $142.06   (1.18%) $142.15 $139.74 152,530 $4.16 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.