LOPE - Grand Canyon Education, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202097.0997.7296.8197.7197.7171,051
Jan 17, 202096.3197.7695.0397.5197.51535,400
Jan 16, 202095.8397.3595.4496.1796.17352,700
Jan 15, 202094.2195.7694.1695.3595.35465,300
Jan 14, 202094.0094.3992.9093.9393.93437,100
Jan 13, 202094.0494.6093.3593.9393.93364,200
Jan 10, 202095.6795.8693.6193.7693.76488,600
Jan 09, 202096.8496.8495.1595.3395.33396,000
Jan 08, 202097.4698.4296.0996.3496.34344,700
Jan 07, 202097.4198.6996.9797.3897.38412,200
Jan 06, 202096.4097.8395.5097.6197.61466,300
Jan 03, 202095.7998.1495.4797.1397.13558,700
Jan 02, 202096.7696.7694.8596.3696.361,157,700
Dec 31, 201996.7997.0295.3195.7995.79888,700
Dec 30, 201997.2997.2995.3896.5596.55460,000
Dec 27, 201998.0098.1796.7896.9596.95319,700
Dec 26, 201997.0098.2596.5097.9997.99393,100
Dec 24, 201997.0997.8196.6497.1397.13250,500
Dec 23, 201997.9998.5296.4197.2697.26619,000
Dec 20, 201997.4998.6996.0297.5697.568,109,100
Dec 19, 201996.6698.6896.6597.6897.681,210,800
Dec 18, 201995.4797.6194.8996.9696.961,433,600
Dec 17, 201994.7395.7993.1295.0695.061,101,100
Dec 16, 201993.7895.6592.2294.9994.992,240,000
Dec 13, 201989.9890.5888.6889.2189.21256,300
Dec 12, 201988.5190.4088.0990.1990.19383,900
Dec 11, 201988.7088.9787.7388.3288.32337,000
Dec 10, 201988.6989.7387.5488.9888.98710,500
Dec 09, 201988.2689.3388.1089.0889.08353,900
Dec 06, 201988.8488.9187.3588.6288.62370,200
Dec 05, 201987.5088.2986.8087.0687.06515,300
Dec 04, 201986.0187.7885.7487.6387.63427,500
Dec 03, 201985.1886.4484.8586.1386.13416,500
Dec 02, 201984.9186.7084.4685.6885.68355,000
Nov 29, 201985.7386.0284.7485.1985.19197,200
Nov 27, 201985.3186.1884.9185.6985.69209,700
Nov 26, 201984.4186.1084.3684.7084.70550,400
Nov 25, 201984.6085.5784.1484.8684.86420,900
Nov 22, 201984.4485.0583.8484.4684.46748,900
Nov 21, 201986.0686.6084.3384.4284.42404,400
Nov 20, 201988.0388.0485.5886.2786.27864,400
Nov 19, 201988.1989.6787.6988.0188.01559,900
Nov 18, 201985.8888.5385.4487.8187.81542,500
Nov 15, 201987.6388.0285.8086.0686.06550,500
Nov 14, 201987.6387.7585.3987.2187.21635,900
Nov 13, 201988.9088.9085.8287.8887.88515,200
Nov 12, 201987.7289.1187.5088.7188.71490,600
Nov 11, 201985.3989.0385.2688.0888.081,142,600
Nov 08, 201988.5989.4584.3284.8984.891,074,600
Nov 07, 201987.4192.2176.4888.0888.082,299,400
Nov 06, 201991.5793.7591.4191.8891.88422,500
Nov 05, 201992.1593.0991.4691.8191.81288,700
Nov 04, 201991.8593.2291.1192.0492.04333,300
Nov 01, 201992.3793.3791.4691.6291.62247,000
Oct 31, 201992.5093.6691.6091.9691.96466,300
Oct 30, 201992.7892.8491.0192.4392.43206,400
Oct 29, 201992.4495.4892.2593.0593.05267,800
Oct 28, 201993.3895.4692.7992.8392.83476,400
Oct 25, 201993.5494.1192.2593.0893.08266,500
Oct 24, 201992.6294.9592.3893.2993.29407,300
Oct 23, 201992.2296.7091.8692.5092.50346,300
Oct 22, 201994.5094.7091.9492.4592.45480,300
Oct 21, 201994.1295.2593.3994.3294.32305,700
Oct 18, 201996.5496.7493.6994.0394.03405,400
Oct 17, 201997.3897.7196.7196.7596.75274,100
Oct 16, 201997.6198.2396.1896.9996.99250,200
Oct 15, 201998.1498.7194.9397.3897.38372,900
Oct 14, 201999.4799.4797.9298.3098.30115,700
Oct 11, 201997.8299.9297.6599.3099.30251,500
Oct 10, 201997.7998.9497.4197.6997.69165,300
Oct 09, 201997.4998.7897.0098.1998.19209,800
Oct 08, 201999.4299.5696.2496.9196.91382,400
Oct 07, 2019100.34101.4399.3399.7899.78167,400
Oct 04, 2019101.13101.94100.11100.57100.57183,300
Oct 03, 201999.25101.0697.58100.63100.63281,300
Oct 02, 201998.99100.8998.1499.8899.88314,000
Oct 01, 201998.90101.0898.3299.2299.22401,500
Sep 30, 201999.6399.7797.7798.2098.20875,300
Sep 27, 2019101.14101.7998.9399.3699.36452,500
Sep 26, 2019105.00105.0099.94100.00100.001,027,900
Sep 25, 2019114.08114.08104.65104.99104.99776,300
Sep 24, 2019112.96115.21112.36114.23114.23332,300
Sep 23, 2019110.86113.07110.06112.54112.54283,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...