-
5 DAY PERFORMANCE
+20.23% -
1 MONTH PERFORMANCE
+20.58% -
3 MONTH PERFORMANCE
+14.18% -
6 MONTH PERFORMANCE
+11.29% -
YEAR-TO-DATE PERFORMANCE
+23.96% -
1 YEAR PERFORMANCE
+20.67%
Grand Canyon Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $139.83 | $140.40 (0.41%) | $140.64 | $138.00 | 156,431 | $4.11 B |
| 08/19/2024 | $140.21 | $139.50 (-0.51%) | $140.76 | $139.29 | 179,606 | $4.09 B |
| 08/16/2024 | $140.76 | $139.82 (-0.67%) | $141.96 | $139.63 | 272,842 | $4.09 B |
| 08/15/2024 | $143.83 | $140.88 (-2.05%) | $145.78 | $140.82 | 213,111 | $4.13 B |
| 08/14/2024 | $142.64 | $142.31 (-0.23%) | $143.38 | $141.16 | 94,100 | $4.17 B |
| 08/13/2024 | $142.71 | $143.01 (0.21%) | $143.13 | $141.32 | 114,543 | $4.19 B |
| 08/12/2024 | $142.64 | $141.59 (-0.74%) | $143.21 | $140.40 | 117,900 | $4.15 B |
| 08/09/2024 | $143.98 | $143.49 (-0.34%) | $144.14 | $142.66 | 104,133 | $4.20 B |
| 08/08/2024 | $143.50 | $143.35 (-0.1%) | $144.98 | $142.19 | 143,300 | $4.20 B |