-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
-2.26% -
3 MONTH PERFORMANCE
+0.17% -
6 MONTH PERFORMANCE
+3.20% -
YEAR-TO-DATE PERFORMANCE
+7.35% -
1 YEAR PERFORMANCE
+21.27%
Grand Canyon Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $142.69 | $141.85 (-0.59%) | $142.95 | $141.12 | 182,777 | $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 |
| 08/07/2024 | $149.25 | $142.23 (-4.7%) | $151.39 | $141.63 | 260,100 | $4.17 B |
| 08/06/2024 | $147.39 | $147.39 (0%) | $148.77 | $146.96 | 190,511 | $4.32 B |
| 08/05/2024 | $146.64 | $147.34 (0.48%) | $148.89 | $143.41 | 140,618 | $4.31 B |
| 08/02/2024 | $150.28 | $151.88 (1.06%) | $152.76 | $149.95 | 140,403 | $4.47 B |
| 08/01/2024 | $156.33 | $153.22 (-1.99%) | $157.53 | $151.73 | 138,600 | $4.51 B |
| 07/31/2024 | $155.32 | $155.95 (0.41%) | $157.41 | $153.87 | 171,347 | $4.59 B |
| 07/30/2024 | $153.08 | $155.30 (1.45%) | $155.86 | $153.08 | 98,242 | $4.57 B |
| 07/29/2024 | $154.49 | $152.85 (-1.06%) | $155.05 | $150.63 | 198,700 | $4.50 B |
| 07/26/2024 | $153.05 | $153.80 (0.49%) | $154.56 | $151.44 | 123,214 | $4.53 B |
| 07/25/2024 | $149.57 | $152.43 (1.91%) | $153.42 | $149.56 | 138,545 | $4.49 B |
| 07/24/2024 | $151.34 | $149.96 (-0.91%) | $151.88 | $149.04 | 97,500 | $4.42 B |
| 07/23/2024 | $150.21 | $151.84 (1.09%) | $152.04 | $150.17 | 98,922 | $4.47 B |
| 07/22/2024 | $148.83 | $150.30 (0.99%) | $150.48 | $147.38 | 118,320 | $4.43 B |
| 07/19/2024 | $150.04 | $148.65 (-0.93%) | $150.55 | $148.01 | 145,432 | $4.38 B |
| 07/18/2024 | $151.89 | $149.40 (-1.64%) | $153.66 | $149.03 | 106,360 | $4.40 B |
| 07/17/2024 | $150.89 | $152.25 (0.9%) | $153.44 | $150.89 | 135,204 | $4.49 B |
| 07/16/2024 | $148.78 | $151.89 (2.09%) | $152.19 | $147.88 | 200,689 | $4.47 B |
| 07/15/2024 | $142.58 | $147.96 (3.77%) | $147.99 | $142.58 | 232,712 | $4.36 B |
| 07/12/2024 | $141.98 | $141.92 (-0.04%) | $143.26 | $141.67 | 120,345 | $4.18 B |
| 07/11/2024 | $140.62 | $141.56 (0.67%) | $142.00 | $140.62 | 104,754 | $4.17 B |
| 07/10/2024 | $140.27 | $139.98 (-0.21%) | $141.73 | $139.05 | 114,754 | $4.12 B |
| 07/09/2024 | $142.94 | $140.05 (-2.02%) | $144.43 | $139.97 | 166,448 | $4.13 B |
| 07/08/2024 | $143.94 | $143.15 (-0.55%) | $144.82 | $142.92 | 163,689 | $4.22 B |
| 07/05/2024 | $143.20 | $143.31 (0.08%) | $144.90 | $142.59 | 196,065 | $4.22 B |
| 07/03/2024 | $141.84 | $143.18 (0.94%) | $143.37 | $141.32 | 179,187 | $4.22 B |
| 07/02/2024 | $141.50 | $141.13 (-0.26%) | $141.89 | $140.48 | 198,878 | $4.16 B |
| 07/01/2024 | $139.54 | $141.50 (1.4%) | $141.68 | $138.44 | 272,147 | $4.17 B |