Skip to main content

Grand Canyon Educati (NQ: LOPE )

135.57 +1.54 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 134.70 137.78 133.74 135.57 452,437 +1.54(+1.15%)
Jun 20, 2024 134.79 135.41 133.19 134.03 218,689 -0.96(-0.71%)
Jun 18, 2024 136.78 136.78 134.89 134.99 184,189 -2.18(-1.59%)
Jun 17, 2024 137.31 138.82 136.28 137.17 165,983 -0.41(-0.30%)
Jun 14, 2024 138.11 138.15 136.34 137.58 149,395 -1.48(-1.06%)
Jun 13, 2024 139.61 139.91 137.88 139.06 113,861 -0.66(-0.47%)
Jun 12, 2024 139.49 141.26 139.36 139.72 82,150 +0.95(+0.68%)
Jun 11, 2024 139.67 140.25 137.50 138.77 174,371 -0.90(-0.64%)
Jun 10, 2024 141.94 141.94 138.84 139.67 214,860 -3.25(-2.27%)
Jun 07, 2024 143.86 143.99 141.79 142.92 168,762 -1.23(-0.85%)
Jun 06, 2024 145.16 145.73 144.09 144.15 183,221 -0.80(-0.55%)
Jun 05, 2024 144.15 145.21 143.05 144.95 120,696 +1.46(+1.02%)
Jun 04, 2024 143.26 145.71 143.03 143.49 127,590 -0.09(-0.06%)
Jun 03, 2024 143.16 143.96 142.51 143.58 166,390 +1.12(+0.79%)
May 31, 2024 142.75 143.33 141.66 142.46 215,422 +0.20(+0.14%)
May 30, 2024 141.97 144.08 141.97 142.26 170,013 +0.71(+0.50%)
May 29, 2024 143.62 144.00 141.15 141.55 179,692 -3.29(-2.27%)
May 28, 2024 145.01 145.59 143.50 144.84 141,214 -0.62(-0.43%)
May 24, 2024 145.22 146.75 144.23 145.46 119,821 +0.98(+0.68%)
May 23, 2024 145.91 146.32 144.16 144.48 135,032 -1.49(-1.02%)
May 22, 2024 145.38 146.10 144.42 145.97 104,853 -0.21(-0.14%)
May 21, 2024 147.49 148.50 145.82 146.18 151,144 -1.51(-1.02%)
May 20, 2024 145.66 147.79 144.71 147.69 184,417 +2.82(+1.95%)
May 17, 2024 144.44 145.16 143.64 144.87 167,846 -0.13(-0.09%)
May 16, 2024 145.00 145.35 144.13 145.00 122,087 +0.25(+0.17%)
May 15, 2024 145.35 145.35 143.78 144.75 148,167 +0.25(+0.17%)
May 14, 2024 146.13 146.45 143.58 144.50 400,869 -2.44(-1.66%)
May 13, 2024 149.69 149.69 146.84 146.94 220,527 -1.85(-1.24%)
May 10, 2024 148.89 149.94 147.98 148.79 262,913 -0.47(-0.31%)
May 09, 2024 147.08 149.73 144.88 149.26 278,253 +2.18(+1.48%)
May 08, 2024 145.00 156.56 144.97 147.08 466,651 +7.30(+5.22%)
May 07, 2024 137.65 140.71 137.65 139.78 315,230 +1.47(+1.06%)
May 06, 2024 136.91 138.88 136.90 138.31 157,451 +2.20(+1.62%)
May 03, 2024 135.17 136.81 135.17 136.11 173,998 +2.09(+1.56%)
May 02, 2024 131.56 134.18 130.95 134.02 182,516 +3.06(+2.34%)
May 01, 2024 130.02 132.63 130.02 130.96 202,565 +0.94(+0.72%)
Apr 30, 2024 131.25 132.12 129.86 130.02 209,738 -2.21(-1.67%)
Apr 29, 2024 132.44 133.80 131.84 132.23 143,000 +0.25(+0.19%)
Apr 26, 2024 129.95 133.87 129.95 131.98 262,927 +2.07(+1.59%)
Apr 25, 2024 128.27 130.41 127.65 129.91 260,906 +1.03(+0.80%)
Apr 24, 2024 129.14 129.75 128.48 128.88 203,620 +0.18(+0.14%)
Apr 23, 2024 129.21 129.98 128.63 128.70 191,182 -0.24(-0.19%)
Apr 22, 2024 127.23 129.14 126.17 128.94 153,703 +1.79(+1.41%)
Apr 19, 2024 131.48 131.48 126.61 127.15 218,955 -3.93(-3.00%)
Apr 18, 2024 131.46 132.10 128.43 131.08 151,078 +0.31(+0.24%)
Apr 17, 2024 131.59 132.91 130.60 130.77 158,554 +0.01(+0.01%)
Apr 16, 2024 129.34 131.01 128.65 130.76 178,488 +0.94(+0.72%)
Apr 15, 2024 130.97 131.95 129.80 129.82 114,978 -0.88(-0.67%)
Apr 12, 2024 131.98 131.99 130.33 130.70 104,730 -1.46(-1.10%)
Apr 11, 2024 133.16 134.04 132.10 132.16 106,807 -0.18(-0.14%)
Apr 10, 2024 132.33 134.24 131.20 132.34 130,595 -0.39(-0.29%)
Apr 09, 2024 132.14 134.63 130.66 132.73 309,368 +0.98(+0.74%)
Apr 08, 2024 132.89 133.14 131.21 131.75 155,816 -0.70(-0.53%)
Apr 05, 2024 132.22 133.22 131.29 132.45 129,546 +0.51(+0.39%)
Apr 04, 2024 134.07 134.24 131.94 131.94 96,762 -1.38(-1.04%)
Apr 03, 2024 134.92 136.49 133.26 133.32 172,508 -2.16(-1.59%)
Apr 02, 2024 137.17 137.70 134.89 135.48 170,941 -1.87(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.