LOPE - Grand Canyon Education, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201789.1292.6788.4492.1392.13385,913
Dec 14, 201790.8391.6289.0289.1289.12182,700
Dec 13, 201790.3891.3090.3890.8090.80231,800
Dec 12, 201792.2292.4890.2290.4090.40172,600
Dec 11, 201794.0894.0891.9992.1492.14162,300
Dec 08, 201794.3294.7093.7393.9593.95113,800
Dec 07, 201793.9495.1393.8193.9193.91205,600
Dec 06, 201792.1293.6392.1193.6093.60186,000
Dec 05, 201792.3893.4391.9592.3592.35180,600
Dec 04, 201794.3895.0192.1292.2592.25179,300
Dec 01, 201794.4394.4789.5493.0893.08308,200
Nov 30, 201795.8396.1594.1194.9694.96402,100
Nov 29, 201793.3196.1593.0495.4095.40221,400
Nov 28, 201790.7293.4790.5593.3093.30217,700
Nov 27, 201789.5990.9089.5990.3490.34258,000
Nov 24, 201789.7989.7988.7589.5589.55103,900
Nov 22, 201790.9190.9589.4189.7789.77128,200
Nov 21, 201790.4491.3190.3790.7990.79153,800
Nov 20, 201789.8990.0688.7190.0690.06240,300
Nov 17, 201790.4790.4789.2989.7189.71192,600
Nov 16, 201790.5692.1290.2290.9190.91222,700
Nov 15, 201790.6791.4389.4690.5490.54146,700
Nov 14, 201790.9391.8290.0591.1391.13317,800
Nov 13, 201790.9391.7190.0091.1491.14176,600
Nov 10, 201790.4092.0190.1891.2291.22197,000
Nov 09, 201789.5790.6088.6790.4990.49207,000
Nov 08, 201788.7690.6188.0290.3890.38440,500
Nov 07, 201789.6190.5488.5189.1489.14272,600
Nov 06, 201788.3989.6388.1188.9188.91144,000
Nov 03, 201788.8289.8487.1188.5488.54372,900
Nov 02, 201794.9095.5188.6488.8488.84884,300
Nov 01, 201789.9689.9683.5285.6985.69586,000
Oct 31, 201789.2189.8388.8189.5189.51286,000
Oct 30, 201789.7689.9088.7889.0089.00201,500
Oct 27, 201790.0090.1588.4789.3989.39230,600
Oct 26, 201788.7589.9388.3289.2489.24331,800
Oct 25, 201789.3889.6087.8988.5488.54194,700
Oct 24, 201789.5190.1488.5089.6289.62315,800
Oct 23, 201788.9989.2488.5489.0389.03141,000
Oct 20, 201789.6189.9988.6988.9888.98172,100
Oct 19, 201788.3388.8687.1488.8688.86201,800
Oct 18, 201788.3689.3687.8189.1189.11291,800
Oct 17, 201789.0689.0687.8387.9287.92147,500
Oct 16, 201788.6789.4988.2989.2789.27338,800
Oct 13, 201788.0288.7287.6888.6688.66275,300
Oct 12, 201788.0088.6987.5987.7687.76334,100
Oct 11, 201789.5989.5987.9888.3088.30240,200
Oct 10, 201788.8088.9387.6088.6488.64168,100
Oct 09, 201789.7590.1088.0788.2688.26156,700
Oct 06, 201789.0089.5788.6589.4989.49177,000
Oct 05, 201790.1190.1488.9789.2289.22199,900
Oct 04, 201790.0190.8389.3290.1090.10229,500
Oct 03, 201792.7393.0889.5190.0090.00357,400
Oct 02, 201791.0092.7090.6092.4692.46297,200
Sep 29, 201789.5291.1288.6090.8290.82432,700
Sep 28, 201789.6890.6088.4789.0589.05283,200
Sep 27, 201787.8190.2187.7789.9089.90408,000
Sep 26, 201786.3588.0385.8987.2987.29450,700
Sep 25, 201785.3187.4885.2985.9785.97259,000
Sep 22, 201784.5485.2284.5085.1785.17265,300
Sep 21, 201785.6586.1583.8884.8184.81220,800
Sep 20, 201782.8385.6182.8385.5185.51396,700
Sep 19, 201783.2183.2182.2682.8482.84157,800
Sep 18, 201782.2183.6182.1083.2383.23207,800
Sep 15, 201781.5481.9080.8781.8381.83292,800
Sep 14, 201781.8382.1480.9881.3481.34282,600
Sep 13, 201782.2982.6381.7881.8681.86174,700
Sep 12, 201781.1282.2081.1282.1282.12188,100
Sep 11, 201780.4481.5680.4480.8280.82201,500
Sep 08, 201779.7880.6979.2379.8579.85220,300
Sep 07, 201780.3180.5379.3979.9179.91192,900
Sep 06, 201781.4281.7279.8479.9079.90249,900
Sep 05, 201781.7282.2980.8881.3381.33226,000
Sep 01, 201782.0182.0880.7681.6781.67151,000
Aug 31, 201780.3282.1880.3282.0582.05229,700
Aug 30, 201780.0880.8479.5180.3280.32231,100
Aug 29, 201780.3581.1479.8479.8979.89195,800
Aug 28, 201780.2180.9079.7980.6880.68281,200
Aug 25, 201779.4380.4979.1579.6979.69171,900
Aug 24, 201780.5480.9578.8378.8778.87174,300
Aug 23, 201782.5182.9880.5280.5480.54211,300
Aug 22, 201781.8782.8481.1682.6582.65407,200
Aug 21, 201780.4081.4179.9481.1781.17278,600
Aug 18, 201778.9380.7478.9080.0180.01410,100
Aug 17, 201779.0380.1878.9279.3679.36235,600
Aug 16, 201779.9280.9877.7879.1579.15172,900
Aug 15, 201781.4181.9680.1980.2280.22154,700
Aug 14, 201779.9481.5479.9481.4081.40147,100
Aug 11, 201779.5180.2378.8879.4379.43199,600
Aug 10, 201780.3781.0379.1979.4479.44182,500
Aug 09, 201780.2281.0079.8980.6380.63186,200
Aug 08, 201781.8082.4580.1880.4280.42191,500
Aug 07, 201781.7782.6181.2481.7481.74223,100
Aug 04, 201781.4183.6780.8181.0781.07394,100
Aug 03, 201780.0080.9078.4880.8380.83501,100
Aug 02, 201779.3685.9477.5080.0180.011,338,500
Aug 01, 201774.1575.3872.6373.1773.17362,800
Jul 31, 201772.8574.1872.2673.5773.57298,500
Jul 28, 201771.2672.9471.0172.7672.76394,400
Jul 27, 201774.9174.9171.4471.6171.61465,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...