LOPE: Historical Prices for Grand Canyon Education, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.69	19.71	19.50	19.54	219,700	19.54
20-Nov-09	19.29	19.58	19.21	19.54	504,900	19.54
19-Nov-09	19.48	19.50	19.00	19.25	267,000	19.25
18-Nov-09	19.65	19.74	19.45	19.49	227,900	19.49
17-Nov-09	18.91	19.65	18.87	19.61	235,800	19.61
16-Nov-09	18.87	19.50	18.87	19.10	456,300	19.10
13-Nov-09	17.85	19.00	17.78	18.75	585,700	18.75
12-Nov-09	17.57	18.20	17.50	17.83	429,300	17.83
11-Nov-09	17.66	17.83	17.44	17.50	140,900	17.50
10-Nov-09	17.36	17.87	17.21	17.54	128,000	17.54
9-Nov-09	18.25	18.72	17.28	17.43	334,300	17.43
6-Nov-09	18.06	18.75	18.00	18.13	230,500	18.13
5-Nov-09	18.23	18.79	17.81	18.44	254,200	18.44
4-Nov-09	17.94	18.73	17.47	18.00	923,300	18.00
3-Nov-09	16.48	16.90	16.28	16.79	254,700	16.79
2-Nov-09	16.34	16.50	15.96	16.46	263,300	16.46
30-Oct-09	16.68	16.71	15.98	16.22	370,400	16.22
29-Oct-09	17.30	17.32	16.50	16.65	364,700	16.65
28-Oct-09	17.05	17.77	16.61	17.14	921,600	17.14
27-Oct-09	18.53	19.01	18.50	18.56	160,400	18.56
26-Oct-09	18.50	18.96	18.27	18.45	100,300	18.45
23-Oct-09	19.61	19.61	18.49	18.58	199,600	18.58
22-Oct-09	19.64	19.76	19.00	19.63	170,300	19.63
21-Oct-09	19.33	19.78	19.28	19.56	493,200	19.56
20-Oct-09	19.10	19.44	18.78	19.26	300,000	19.26
19-Oct-09	19.14	19.25	18.68	19.14	76,400	19.14
16-Oct-09	19.20	19.24	18.77	19.03	112,300	19.03
15-Oct-09	18.59	19.26	18.40	19.21	264,100	19.21
14-Oct-09	18.63	18.64	18.35	18.56	146,700	18.56
13-Oct-09	18.51	18.52	18.09	18.52	81,300	18.52
12-Oct-09	18.33	18.62	18.22	18.46	145,800	18.46
9-Oct-09	17.86	18.54	17.71	18.46	253,100	18.46
8-Oct-09	17.36	17.96	17.08	17.95	156,400	17.95
7-Oct-09	17.85	17.85	17.22	17.31	123,800	17.31
6-Oct-09	17.22	17.86	17.05	17.72	140,000	17.72
5-Oct-09	17.24	17.66	17.07	17.27	159,800	17.27
2-Oct-09	17.56	17.68	16.99	17.16	128,900	17.16
1-Oct-09	18.23	18.35	17.13	17.68	273,100	17.68
30-Sep-09	17.52	17.90	17.06	17.83	171,100	17.83
29-Sep-09	17.50	17.72	17.24	17.56	148,900	17.56
28-Sep-09	17.09	17.55	16.95	17.40	120,900	17.40
25-Sep-09	17.59	17.59	16.77	17.05	308,700	17.05
24-Sep-09	18.07	18.07	17.55	17.70	177,000	17.70
23-Sep-09	18.53	18.54	18.01	18.18	261,300	18.18
22-Sep-09	18.88	18.95	18.45	18.56	285,900	18.56
21-Sep-09	18.30	19.46	17.96	18.88	789,800	18.88
18-Sep-09	17.63	18.58	17.49	18.43	752,300	18.43
17-Sep-09	17.00	17.73	17.00	17.61	484,900	17.61
16-Sep-09	17.00	17.20	16.85	17.03	604,000	17.03
15-Sep-09	17.40	17.80	16.72	17.10	4,455,600	17.10
14-Sep-09	16.60	16.63	15.87	16.50	382,900	16.50
11-Sep-09	16.35	16.61	16.14	16.52	120,100	16.52
10-Sep-09	16.52	16.84	16.24	16.35	260,500	16.35
9-Sep-09	16.94	16.94	16.46	16.62	245,100	16.62
8-Sep-09	16.88	17.09	16.57	16.92	167,000	16.92
4-Sep-09	17.53	17.53	15.91	16.95	1,035,400	16.95
3-Sep-09	17.56	17.63	17.38	17.62	97,800	17.62
2-Sep-09	17.35	17.65	17.21	17.56	143,300	17.56
1-Sep-09	17.24	17.96	17.15	17.49	424,500	17.49
31-Aug-09	17.72	17.78	17.31	17.40	191,100	17.40
28-Aug-09	18.19	18.19	17.71	17.72	108,800	17.72
27-Aug-09	17.66	18.32	17.04	18.06	530,200	18.06
26-Aug-09	18.56	18.56	18.06	18.32	239,200	18.32
25-Aug-09	18.30	19.52	18.30	18.58	656,900	18.58
24-Aug-09	18.30	18.30	17.92	18.11	121,600	18.11
21-Aug-09	18.29	18.50	17.96	18.33	267,400	18.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions