LOPE - Grand Canyon Education, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019112.42112.42110.58111.30111.30557,800
Sep 19, 2019111.98112.55111.74112.02112.02232,400
Sep 18, 2019111.33112.27110.76111.78111.78285,600
Sep 17, 2019109.31111.67108.10111.62111.62348,300
Sep 16, 2019109.58111.51109.17109.23109.23202,400
Sep 13, 2019110.13111.73108.47110.23110.23242,800
Sep 12, 2019110.66110.66108.33110.07110.07270,300
Sep 11, 2019109.57111.09109.29110.16110.16277,300
Sep 10, 2019113.40113.99105.55109.62109.62747,300
Sep 09, 2019109.98114.58104.20114.47114.472,544,500
Sep 06, 2019115.53115.53110.50111.20111.20719,700
Sep 05, 2019115.59117.86115.58115.86115.86328,100
Sep 04, 2019123.18123.48115.00116.70116.70648,100
Sep 03, 2019125.13126.02120.80122.89122.89275,000
Aug 30, 2019127.88129.55124.34125.60125.60187,700
Aug 29, 2019128.89130.07127.36127.89127.89269,700
Aug 28, 2019126.35132.72125.90128.22128.22221,300
Aug 27, 2019126.40127.19124.73126.94126.94312,500
Aug 26, 2019129.85129.85125.57126.01126.01366,800
Aug 23, 2019131.52132.12125.48125.75125.75246,100
Aug 22, 2019129.32131.44129.21131.30131.30232,700
Aug 21, 2019129.13129.98127.57129.50129.50154,800
Aug 20, 2019128.27128.60127.38128.24128.24183,000
Aug 19, 2019128.50129.71127.62128.52128.52267,900
Aug 16, 2019127.81128.63127.08127.66127.66144,000
Aug 15, 2019125.83128.80124.69127.45127.45278,700
Aug 14, 2019124.53126.75124.04125.38125.38246,500
Aug 13, 2019124.00126.86123.56125.96125.96206,300
Aug 12, 2019125.09126.21123.88124.34124.34128,200
Aug 09, 2019124.18128.97124.18125.88125.88303,400
Aug 08, 2019123.28125.00122.80124.88124.88499,200
Aug 07, 2019124.09125.00117.24122.54122.54572,700
Aug 06, 2019116.79120.31115.74120.08120.08331,400
Aug 05, 2019114.20116.29112.45115.98115.98556,700
Aug 02, 2019114.84116.47114.52115.03115.03238,200
Aug 01, 2019111.74117.03110.01115.11115.111,056,000
Jul 31, 2019127.73127.90108.00108.77108.772,043,000
Jul 30, 2019127.14128.65127.04128.50128.50128,600
Jul 29, 2019126.96127.99126.54127.37127.37323,600
Jul 26, 2019127.32128.12126.56126.95126.95192,700
Jul 25, 2019127.58128.01126.69126.98126.98130,600
Jul 24, 2019126.83128.08126.48127.89127.89121,500
Jul 23, 2019127.14128.02126.51126.83126.83281,300
Jul 22, 2019126.84128.50126.40126.60126.60286,800
Jul 19, 2019125.10127.83124.50126.47126.47343,500
Jul 18, 2019124.09125.09123.75125.00125.00196,600
Jul 17, 2019122.01124.72121.70124.04124.04329,100
Jul 16, 2019119.79122.40119.79121.75121.75205,700
Jul 15, 2019118.95120.52118.56120.16120.16129,700
Jul 12, 2019117.92119.71117.45119.16119.16193,700
Jul 11, 2019116.67117.78116.59117.57117.57198,900
Jul 10, 2019116.78117.66116.14116.46116.46221,200
Jul 09, 2019116.09116.76116.00116.56116.56226,300
Jul 08, 2019117.93117.93115.85116.50116.50219,300
Jul 05, 2019117.59118.25117.00118.10118.10114,900
Jul 03, 2019117.90118.63117.53118.49118.4979,500
Jul 02, 2019117.93118.58117.00117.65117.65198,500
Jul 01, 2019118.06119.44116.85118.07118.07196,200
Jun 28, 2019117.43119.16116.80117.02117.021,321,600
Jun 27, 2019116.73117.81115.92116.89116.89342,500
Jun 26, 2019118.57119.33115.05116.38116.38285,100
Jun 25, 2019118.97119.01116.39118.16118.16302,100
Jun 24, 2019120.41120.62118.70118.78118.78196,500
Jun 21, 2019121.49122.21119.75120.24120.24331,600
Jun 20, 2019123.29123.80120.43122.23122.23287,700
Jun 19, 2019122.80122.98121.67122.78122.78336,300
Jun 18, 2019124.10124.63122.88123.02123.02215,600
Jun 17, 2019124.18124.65122.61123.70123.70256,100
Jun 14, 2019122.74123.67121.92123.37123.37253,700
Jun 13, 2019124.28124.57122.88123.09123.09282,700
Jun 12, 2019123.69124.83123.60123.76123.76267,800
Jun 11, 2019126.50126.75122.65123.80123.80495,900
Jun 10, 2019125.80126.99125.28125.94125.94369,500
Jun 07, 2019128.98129.53125.58126.18126.18778,900
Jun 06, 2019128.80129.58128.26128.46128.46467,500
Jun 05, 2019125.24129.48124.00128.95128.95369,100
Jun 04, 2019122.76125.07121.74125.05125.05212,700
Jun 03, 2019119.71122.08118.75122.02122.02423,000
May 31, 2019117.99120.00116.85119.86119.86212,900
May 30, 2019118.76119.50118.19119.29119.29185,600
May 29, 2019119.12119.12117.64118.56118.56268,200
May 28, 2019118.44119.83118.16119.33119.33408,900
May 24, 2019117.46118.82117.01118.21118.21333,600
May 23, 2019115.48117.33114.75117.30117.30289,300
May 22, 2019115.08116.08114.48115.97115.97310,200
May 21, 2019114.76115.74114.33115.16115.16226,900
May 20, 2019114.00114.67112.95114.32114.32245,100
May 17, 2019114.98115.12113.92114.11114.11202,600
May 16, 2019114.90116.15114.59115.21115.21161,000
May 15, 2019113.22115.00113.22114.85114.85191,700
May 14, 2019115.79115.87114.24114.29114.29424,100
May 13, 2019116.55118.45114.81115.56115.56359,200
May 10, 2019116.47118.07116.04117.74117.74346,800
May 09, 2019114.72118.07112.54117.00117.00279,300
May 08, 2019119.01119.01109.57114.96114.961,557,500
May 07, 2019119.37120.14117.99119.73119.73496,300
May 06, 2019116.78120.27116.13119.94119.94241,200
May 03, 2019118.72120.16116.75118.12118.12260,300
May 02, 2019119.56120.21117.40118.34118.34232,000
May 01, 2019116.46121.39116.46119.58119.58372,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...