5 DAY PERFORMANCE
+5.99%
1 MONTH PERFORMANCE
+13.10%
3 MONTH PERFORMANCE
-15.31%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+7.07%
Grand Canyon Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $167.71 | $175.30 (4.53%) | $175.34 | $167.71 | 399.97 K | $4.86 B |
| 01/07/2026 | $171.20 | $168.51 (-1.57%) | $171.74 | $167.68 | 271.20 K | $4.67 B |
| 01/06/2026 | $171.18 | $170.97 (-0.12%) | $172.01 | $168.09 | 225.43 K | $4.74 B |
| 01/05/2026 | $165.20 | $171.62 (3.89%) | $174.22 | $165.20 | 378.93 K | $4.76 B |
| 01/02/2026 | $165.98 | $165.39 (-0.36%) | $166.57 | $163.45 | 369.64 K | $4.59 B |
| 12/31/2025 | $166.27 | $166.31 (0.02%) | $167.90 | $164.57 | 195.72 K | $4.61 B |
| 12/30/2025 | $167.75 | $167.00 (-0.45%) | $168.43 | $166.12 | 188.10 K | $4.63 B |
| 12/29/2025 | $167.79 | $168.22 (0.26%) | $168.86 | $167.36 | 228.43 K | $4.67 B |
| 12/26/2025 | $167.63 | $168.34 (0.42%) | $169.36 | $167.55 | 152.60 K | $4.67 B |
| 12/24/2025 | $167.64 | $168.21 (0.34%) | $169.49 | $167.64 | 107.12 K | $4.67 B |
| 12/23/2025 | $167.85 | $168.17 (0.19%) | $169.78 | $166.86 | 191.70 K | $4.67 B |
| 12/22/2025 | $165.82 | $168.00 (1.31%) | $169.44 | $164.69 | 363.40 K | $4.66 B |
| 12/19/2025 | $164.84 | $165.93 (0.66%) | $167.76 | $164.78 | 907.26 K | $4.60 B |
| 12/18/2025 | $165.90 | $164.84 (-0.64%) | $167.24 | $164.25 | 345.00 K | $4.57 B |
| 12/17/2025 | $164.51 | $165.89 (0.84%) | $167.13 | $163.44 | 495.50 K | $4.60 B |
| 12/16/2025 | $161.36 | $165.23 (2.4%) | $166.87 | $158.98 | 520.92 K | $4.58 B |
| 12/15/2025 | $159.61 | $161.36 (1.1%) | $165.70 | $159.00 | 439.60 K | $4.48 B |
| 12/12/2025 | $159.45 | $157.00 (-1.54%) | $159.48 | $156.13 | 350.90 K | $4.36 B |
| 12/11/2025 | $156.70 | $158.15 (0.93%) | $158.60 | $155.39 | 371.90 K | $4.39 B |
| 12/10/2025 | $154.72 | $155.74 (0.66%) | $158.67 | $153.65 | 544.60 K | $4.32 B |
| 12/09/2025 | $150.83 | $155.00 (2.76%) | $157.90 | $149.83 | 571.20 K | $4.30 B |
| 12/08/2025 | $152.85 | $150.81 (-1.33%) | $153.97 | $150.20 | 385.80 K | $4.18 B |
| 12/05/2025 | $155.60 | $153.39 (-1.42%) | $157.69 | $153.06 | 299.42 K | $4.26 B |
| 12/04/2025 | $154.31 | $155.72 (0.91%) | $156.45 | $154.31 | 345.01 K | $4.32 B |
| 12/03/2025 | $156.84 | $153.72 (-1.99%) | $158.09 | $153.39 | 453.54 K | $4.26 B |
| 12/02/2025 | $158.06 | $156.65 (-0.89%) | $158.74 | $155.90 | 411.43 K | $4.35 B |
| 12/01/2025 | $156.08 | $158.06 (1.27%) | $160.70 | $155.37 | 496.73 K | $4.38 B |
| 11/28/2025 | $157.36 | $157.74 (0.24%) | $159.21 | $155.87 | 175.80 K | $4.38 B |
| 11/26/2025 | $155.23 | $156.43 (0.77%) | $157.34 | $155.23 | 354.21 K | $4.34 B |
| 11/25/2025 | $155.79 | $155.23 (-0.36%) | $160.55 | $154.77 | 394.20 K | $4.31 B |
| 11/24/2025 | $160.19 | $155.24 (-3.09%) | $160.19 | $154.35 | 449.50 K | $4.31 B |
| 11/21/2025 | $159.08 | $160.19 (0.7%) | $161.29 | $159.08 | 409.40 K | $4.44 B |
| 11/20/2025 | $162.12 | $157.88 (-2.62%) | $167.50 | $157.61 | 420.30 K | $4.38 B |
| 11/19/2025 | $163.69 | $161.69 (-1.22%) | $165.30 | $160.95 | 426.30 K | $4.49 B |
| 11/18/2025 | $164.00 | $164.02 (0.01%) | $165.71 | $162.17 | 266.50 K | $4.55 B |
| 11/17/2025 | $167.60 | $163.11 (-2.68%) | $167.71 | $162.87 | 337.00 K | $4.52 B |
| 11/14/2025 | $169.49 | $167.78 (-1.01%) | $173.29 | $166.89 | 311.70 K | $4.65 B |
| 11/13/2025 | $169.84 | $169.07 (-0.45%) | $173.21 | $167.52 | 373.20 K | $4.69 B |
| 11/12/2025 | $168.80 | $169.82 (0.6%) | $172.51 | $168.80 | 466.90 K | $4.71 B |
| 11/11/2025 | $163.67 | $169.07 (3.3%) | $170.72 | $163.67 | 396.50 K | $4.69 B |
| 11/10/2025 | $166.10 | $163.25 (-1.72%) | $168.31 | $163.00 | 387.85 K | $4.53 B |
| 11/07/2025 | $168.43 | $166.10 (-1.38%) | $171.12 | $163.49 | 442.94 K | $4.61 B |
| 11/06/2025 | $163.39 | $167.05 (2.24%) | $169.74 | $153.82 | 1.27 M | $4.63 B |
| 11/05/2025 | $185.56 | $178.28 (-3.92%) | $187.10 | $177.50 | 621.74 K | $4.95 B |
| 11/04/2025 | $183.26 | $184.86 (0.87%) | $186.51 | $181.39 | 452.33 K | $5.13 B |
| 11/03/2025 | $188.52 | $183.26 (-2.79%) | $188.83 | $180.18 | 702.30 K | $5.08 B |
| 10/31/2025 | $206.47 | $188.30 (-8.8%) | $208.89 | $185.10 | 532.40 K | $5.27 B |
| 10/30/2025 | $204.72 | $206.79 (1.01%) | $209.35 | $204.02 | 224.40 K | $5.79 B |
| 10/29/2025 | $213.14 | $204.09 (-4.25%) | $213.14 | $202.37 | 291.30 K | $5.71 B |
| 10/28/2025 | $217.78 | $214.45 (-1.53%) | $217.98 | $213.83 | 206.62 K | $6.00 B |
| 10/27/2025 | $218.31 | $218.48 (0.08%) | $220.64 | $217.42 | 146.85 K | $6.12 B |
| 10/24/2025 | $219.86 | $218.35 (-0.69%) | $223.04 | $217.68 | 114.40 K | $6.11 B |
| 10/23/2025 | $218.39 | $220.55 (0.99%) | $221.51 | $217.94 | 186.23 K | $6.17 B |
| 10/22/2025 | $216.16 | $218.12 (0.91%) | $218.54 | $214.83 | 180.20 K | $6.11 B |
| 10/21/2025 | $212.94 | $215.03 (0.98%) | $215.81 | $212.29 | 113.23 K | $6.02 B |
| 10/20/2025 | $212.98 | $212.64 (-0.16%) | $215.43 | $209.97 | 154.62 K | $5.95 B |
| 10/17/2025 | $209.69 | $211.60 (0.91%) | $212.20 | $209.24 | 204.84 K | $5.92 B |
| 10/16/2025 | $210.89 | $208.41 (-1.18%) | $212.40 | $208.36 | 194.15 K | $5.83 B |
| 10/15/2025 | $213.21 | $211.34 (-0.88%) | $217.35 | $211.18 | 179.92 K | $5.92 B |
| 10/14/2025 | $207.60 | $213.24 (2.72%) | $214.24 | $206.45 | 229.35 K | $5.97 B |
| 10/13/2025 | $207.90 | $207.71 (-0.09%) | $210.31 | $207.00 | 297.31 K | $5.82 B |
| 10/10/2025 | $208.04 | $207.86 (-0.09%) | $209.39 | $205.97 | 350.93 K | $5.82 B |
| 10/09/2025 | $211.26 | $207.00 (-2.02%) | $212.60 | $206.75 | 274.73 K | $5.80 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.
