5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+6.23%
3 MONTH PERFORMANCE
+10.02%
6 MONTH PERFORMANCE
+18.41%
YEAR-TO-DATE PERFORMANCE
+20.78%
1 YEAR PERFORMANCE
+38.88%
Grand Canyon Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $165.59 | $168.91 (2%) | $169.50 | $162.67 | 216.44 K | $4.84 B |
| 03/13/2025 | $168.36 | $164.86 (-2.08%) | $168.47 | $163.96 | 149.14 K | $4.73 B |
| 03/12/2025 | $170.17 | $168.57 (-0.94%) | $170.17 | $166.86 | 212.61 K | $4.83 B |
| 03/11/2025 | $167.44 | $168.05 (0.36%) | $170.73 | $165.75 | 175.70 K | $4.82 B |
| 03/10/2025 | $169.71 | $167.83 (-1.11%) | $171.72 | $165.59 | 204.71 K | $4.81 B |
| 03/07/2025 | $172.27 | $170.53 (-1.01%) | $172.32 | $165.52 | 198.23 K | $4.89 B |
| 03/06/2025 | $179.76 | $173.19 (-3.65%) | $180.44 | $172.84 | 168.62 K | $4.97 B |
| 03/05/2025 | $178.95 | $181.00 (1.15%) | $181.11 | $175.55 | 250.90 K | $5.19 B |
| 03/04/2025 | $179.36 | $179.68 (0.18%) | $183.55 | $176.37 | 191.80 K | $5.15 B |
| 03/03/2025 | $180.03 | $180.90 (0.48%) | $182.23 | $178.63 | 276.40 K | $5.19 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.
