Education
About Us
Working with TipRanks
Follow Us
Grand Canyon Education (LOPE)
NASDAQ:LOPE
Time Period
1Y
Events
Historical Prices
Rows:
Nov 26, 2025
155.23
157.34
155.23
156.43
156.43
+0.78%
354,206
1.22
Nov 25, 2025
155.79
160.55
154.77
155.23
155.23
>-0.01%
394,173
1.37
Nov 24, 2025
160.19
160.19
154.36
155.24
155.24
-3.09%
449,474
1.58
Nov 21, 2025
159.08
161.29
159.08
160.19
160.19
+1.46%
409,380
1.45
Nov 20, 2025
162.12
167.50
157.61
157.88
157.88
-2.35%
420,296
1.50
Nov 19, 2025
163.69
165.30
160.95
161.69
161.69
-1.42%
426,273
1.54
Nov 18, 2025
164.00
165.71
162.17
164.02
164.02
+0.56%
266,458
0.97
Nov 17, 2025
167.60
167.71
162.87
163.11
163.11
-2.78%
336,965
1.23
Nov 14, 2025
169.49
173.29
166.89
167.78
167.78
-0.76%
311,697
1.14
Nov 13, 2025
169.84
173.21
167.52
169.07
169.07
-0.44%
373,166
1.38
Nov 12, 2025
168.80
172.51
168.80
169.82
169.82
+0.44%
466,855
1.76
Nov 11, 2025
163.67
170.72
163.67
169.07
169.07
+3.57%
396,462
1.50
Nov 10, 2025
166.10
168.31
163.00
163.25
163.25
-1.72%
387,848
1.48
Nov 07, 2025
168.43
171.12
163.49
166.10
166.10
-0.57%
442,940
1.69
Nov 06, 2025
163.39
169.74
153.82
167.05
167.05
-6.30%
1,267,348
5.04
Nov 05, 2025
185.56
187.10
177.50
178.28
178.28
-3.56%
621,735
2.41
Nov 04, 2025
183.26
186.51
181.39
184.86
184.86
+0.87%
452,330
1.76
Nov 03, 2025
188.52
188.83
180.18
183.26
183.26
-2.68%
702,256
2.80
Oct 31, 2025
206.47
208.89
185.10
188.30
188.30
-8.94%
532,390
2.17
Oct 30, 2025
204.72
209.35
204.02
206.79
206.79
+1.32%
224,404
0.91
Oct 29, 2025
213.14
213.14
202.37
204.09
204.09
-4.83%
291,296
1.19
Oct 28, 2025
217.78
217.98
213.83
214.45
214.45
-1.84%
206,618
0.84
Oct 27, 2025
218.31
220.64
217.42
218.48
218.48
+0.06%
146,841
0.59
Oct 24, 2025
219.86
223.04
217.68
218.35
218.35
-1.00%
114,364
0.45
Oct 23, 2025
218.39
221.51
217.94
220.55
220.55
+1.11%
186,228
0.74
Oct 22, 2025
216.16
218.54
214.83
218.12
218.12
+1.44%
180,162
0.71
Oct 21, 2025
212.94
215.81
212.29
215.03
215.03
+1.12%
113,232
0.44
Oct 20, 2025
212.98
215.43
209.97
212.64
212.64
+0.49%
154,616
0.60
Oct 17, 2025
209.69
212.20
209.24
211.60
211.60
+1.53%
204,839
0.79
Oct 16, 2025
210.89
212.40
208.36
208.41
208.41
-1.39%
194,146
0.75
Oct 15, 2025
213.21
217.35
211.18
211.34
211.34
-0.89%
179,915
0.70
Oct 14, 2025
207.60
214.24
206.45
213.24
213.24
+2.66%
229,345
0.89
Oct 13, 2025
207.90
210.31
207.00
207.71
207.71
-0.07%
297,309
1.16
Oct 10, 2025
208.04
209.39
205.97
207.86
207.86
+0.42%
350,928
1.39
Oct 09, 2025
211.26
212.60
206.75
207.00
207.00
-1.90%
274,729
1.09
Oct 08, 2025
209.23
212.05
208.49
211.00
211.00
+0.85%
204,850
0.82
Oct 07, 2025
215.24
216.20
207.45
209.23
209.23
-3.13%
206,305
0.82
Oct 06, 2025
217.24
218.63
215.63
215.99
215.99
-0.58%
218,954
0.87
Oct 03, 2025
218.38
219.25
216.11
217.24
217.24
-0.52%
235,248
0.94
Oct 02, 2025
217.25
220.23
215.78
218.37
218.37
+0.09%
172,602
0.69
Oct 01, 2025
219.33
220.79
216.51
218.18
218.18
-0.61%
190,156
0.77
Sep 30, 2025
216.84
220.22
216.37
219.52
219.52
+0.76%
172,867
0.69
Sep 29, 2025
216.31
218.31
213.19
217.87
217.87
+0.43%
155,601
0.62
Sep 26, 2025
214.63
217.29
213.81
216.94
216.94
+1.23%
253,349
1.02
Sep 25, 2025
211.17
214.58
208.70
214.30
214.30
+1.48%
201,215
0.80
Sep 24, 2025
212.05
213.29
211.10
211.17
211.17
-0.69%
145,255
0.58
Sep 23, 2025
211.51
214.14
211.51
212.63
212.63
+0.32%
220,209
0.88
Sep 22, 2025
209.93
213.48
209.87
211.96
211.96
+1.02%
271,088
1.09
Sep 19, 2025
210.08
210.67
207.87
209.82
209.82
+0.31%
594,673
2.46
Sep 18, 2025
208.78
210.18
207.84
209.17
209.17
+0.17%
194,137
0.78
Rows: