5 DAY PERFORMANCE
+4.36%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
+5.24%
6 MONTH PERFORMANCE
+32.22%
YEAR-TO-DATE PERFORMANCE
+8.51%
1 YEAR PERFORMANCE
+36.91%
Grand Canyon Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $174.67 | $177.74 (1.76%) | $177.93 | $174.09 | 124,233 | $5.10 B |
| 04/14/2025 | $173.26 | $174.11 (0.49%) | $175.20 | $170.86 | 143,616 | $4.99 B |
| 04/11/2025 | $170.37 | $172.40 (1.19%) | $174.39 | $168.67 | 202,700 | $4.94 B |
| 04/10/2025 | $171.26 | $170.31 (-0.55%) | $173.79 | $166.48 | 235,900 | $4.88 B |
| 04/09/2025 | $160.65 | $174.07 (8.35%) | $175.17 | $160.65 | 257,366 | $4.99 B |
| 04/08/2025 | $171.10 | $162.37 (-5.1%) | $173.75 | $161.56 | 404,221 | $4.66 B |
| 04/07/2025 | $160.43 | $166.95 (4.06%) | $169.09 | $159.38 | 454,000 | $4.79 B |
| 04/04/2025 | $169.68 | $167.21 (-1.46%) | $172.55 | $165.87 | 347,615 | $4.80 B |
| 04/03/2025 | $174.84 | $175.15 (0.18%) | $176.54 | $173.15 | 234,626 | $5.02 B |
| 04/02/2025 | $174.91 | $180.77 (3.35%) | $180.99 | $173.25 | 213,626 | $5.18 B |
| 04/01/2025 | $173.31 | $176.81 (2.02%) | $178.39 | $171.48 | 297,700 | $5.07 B |
| 03/31/2025 | $172.69 | $173.02 (0.19%) | $173.91 | $171.06 | 264,615 | $4.96 B |
| 03/28/2025 | $177.80 | $174.94 (-1.61%) | $177.85 | $173.41 | 273,900 | $5.02 B |
| 03/27/2025 | $172.26 | $178.18 (3.44%) | $178.25 | $171.84 | 214,800 | $5.11 B |
| 03/26/2025 | $173.93 | $173.07 (-0.49%) | $174.20 | $171.92 | 198,300 | $4.96 B |
| 03/25/2025 | $173.96 | $172.23 (-0.99%) | $175.00 | $170.97 | 261,900 | $4.94 B |
| 03/24/2025 | $170.79 | $173.37 (1.51%) | $173.41 | $169.60 | 184,100 | $4.97 B |
| 03/21/2025 | $169.27 | $168.82 (-0.27%) | $169.82 | $167.32 | 548,691 | $4.84 B |
| 03/20/2025 | $168.88 | $170.10 (0.72%) | $171.07 | $168.88 | 142,200 | $4.88 B |
| 03/19/2025 | $167.83 | $170.48 (1.58%) | $170.83 | $167.72 | 160,000 | $4.89 B |
| 03/18/2025 | $168.90 | $167.25 (-0.98%) | $169.45 | $167.00 | 124,255 | $4.80 B |
| 03/17/2025 | $167.79 | $169.64 (1.1%) | $170.30 | $166.90 | 135,020 | $4.86 B |
| 03/14/2025 | $165.59 | $168.91 (2%) | $169.50 | $162.67 | 216,438 | $4.84 B |
| 03/13/2025 | $168.36 | $164.86 (-2.08%) | $168.47 | $163.96 | 149,144 | $4.73 B |
| 03/12/2025 | $170.17 | $168.57 (-0.94%) | $170.17 | $166.86 | 212,613 | $4.83 B |
| 03/11/2025 | $167.44 | $168.05 (0.36%) | $170.73 | $165.75 | 175,700 | $4.82 B |
| 03/10/2025 | $169.71 | $167.83 (-1.11%) | $171.72 | $165.59 | 204,713 | $4.81 B |
| 03/07/2025 | $172.27 | $170.53 (-1.01%) | $172.32 | $165.52 | 198,228 | $4.89 B |
| 03/06/2025 | $179.76 | $173.19 (-3.65%) | $180.44 | $172.84 | 168,622 | $4.97 B |
| 03/05/2025 | $178.95 | $181.00 (1.15%) | $181.11 | $175.55 | 250,900 | $5.19 B |
| 03/04/2025 | $179.36 | $179.68 (0.18%) | $183.55 | $176.37 | 191,800 | $5.15 B |
| 03/03/2025 | $180.03 | $180.90 (0.48%) | $182.23 | $178.63 | 276,400 | $5.19 B |
| 02/28/2025 | $179.01 | $179.82 (0.45%) | $180.91 | $176.82 | 227,200 | $5.16 B |
| 02/27/2025 | $179.73 | $178.18 (-0.86%) | $183.62 | $177.00 | 219,300 | $5.11 B |
| 02/26/2025 | $176.65 | $179.39 (1.55%) | $181.92 | $176.65 | 162,233 | $5.14 B |
| 02/25/2025 | $178.39 | $177.33 (-0.59%) | $179.04 | $176.60 | 225,846 | $5.09 B |
| 02/24/2025 | $182.06 | $177.59 (-2.46%) | $182.06 | $176.30 | 246,000 | $5.09 B |
| 02/21/2025 | $188.10 | $181.70 (-3.4%) | $189.27 | $181.56 | 229,100 | $5.21 B |
| 02/20/2025 | $183.17 | $187.27 (2.24%) | $192.18 | $183.17 | 506,149 | $5.37 B |
| 02/19/2025 | $183.38 | $184.02 (0.35%) | $185.34 | $183.27 | 404,300 | $5.28 B |
| 02/18/2025 | $184.22 | $185.52 (0.71%) | $185.66 | $183.38 | 175,000 | $5.32 B |
| 02/14/2025 | $183.22 | $183.70 (0.26%) | $185.52 | $183.22 | 150,330 | $5.33 B |
| 02/13/2025 | $182.92 | $182.94 (0.01%) | $183.86 | $181.79 | 96,900 | $5.31 B |
| 02/12/2025 | $180.46 | $182.11 (0.91%) | $183.01 | $180.14 | 121,770 | $5.28 B |
| 02/11/2025 | $180.70 | $182.00 (0.72%) | $182.43 | $180.18 | 184,500 | $5.28 B |
| 02/10/2025 | $180.88 | $181.80 (0.51%) | $182.38 | $180.75 | 110,005 | $5.27 B |
| 02/07/2025 | $182.27 | $180.45 (-1%) | $183.79 | $180.12 | 143,600 | $5.23 B |
| 02/06/2025 | $181.72 | $181.57 (-0.08%) | $183.00 | $179.74 | 164,384 | $5.27 B |
| 02/05/2025 | $180.20 | $180.89 (0.38%) | $182.23 | $179.74 | 155,800 | $5.25 B |
| 02/04/2025 | $175.90 | $179.16 (1.85%) | $179.27 | $175.21 | 162,647 | $5.20 B |
| 02/03/2025 | $173.58 | $177.03 (1.99%) | $177.63 | $172.18 | 117,900 | $5.13 B |
| 01/31/2025 | $175.21 | $175.64 (0.25%) | $180.98 | $174.73 | 154,200 | $5.09 B |
| 01/30/2025 | $173.05 | $174.44 (0.8%) | $175.13 | $172.51 | 98,102 | $5.06 B |
| 01/29/2025 | $171.30 | $172.75 (0.85%) | $173.37 | $170.97 | 96,007 | $5.01 B |
| 01/28/2025 | $170.85 | $170.81 (-0.02%) | $172.96 | $170.00 | 129,245 | $4.95 B |
| 01/27/2025 | $171.40 | $170.99 (-0.24%) | $173.85 | $170.32 | 95,833 | $4.96 B |
| 01/24/2025 | $170.00 | $171.59 (0.94%) | $172.40 | $169.62 | 98,900 | $4.98 B |
| 01/23/2025 | $171.57 | $171.27 (-0.17%) | $171.57 | $169.46 | 144,102 | $4.97 B |
| 01/22/2025 | $169.50 | $171.50 (1.18%) | $172.73 | $169.50 | 113,600 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
