Education
About Us
Working with TipRanks
Follow Us
Grand Canyon Education (LOPE)
NASDAQ:LOPE
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
191.76
194.32
189.58
194.20
194.20
+1.92%
225,492
1.01
Jun 05, 2025
194.79
196.30
188.83
190.54
190.54
-2.20%
274,825
1.24
Jun 04, 2025
197.35
199.41
193.02
194.83
194.83
-1.28%
321,232
1.46
Jun 03, 2025
200.43
202.01
193.33
197.35
197.35
-1.70%
183,154
0.83
Jun 02, 2025
196.89
201.08
195.28
200.76
200.76
+1.47%
194,667
0.88
May 30, 2025
194.83
198.32
194.45
197.85
197.84
+1.27%
192,760
0.87
May 29, 2025
196.12
196.98
194.50
195.36
195.36
-0.11%
106,200
0.47
May 28, 2025
196.44
197.78
195.06
195.57
195.57
-0.65%
125,861
0.56
May 27, 2025
195.46
196.98
193.64
196.84
196.84
+1.38%
155,810
0.69
May 23, 2025
192.87
195.83
192.52
194.17
194.17
+0.39%
117,078
0.51
May 22, 2025
193.26
195.29
193.12
193.41
193.41
-0.30%
136,364
0.59
May 21, 2025
195.68
196.70
193.29
193.99
193.99
-1.58%
133,729
0.57
May 20, 2025
197.26
197.88
196.55
197.11
197.11
-0.44%
104,574
0.44
May 19, 2025
196.45
198.09
195.61
197.98
197.98
+0.27%
159,953
0.67
May 16, 2025
195.56
197.44
194.70
197.44
197.44
+0.87%
166,228
0.69
May 15, 2025
194.85
196.65
194.85
195.74
195.74
+0.77%
136,972
0.57
May 14, 2025
194.21
197.39
192.35
194.25
194.25
-0.43%
202,822
0.85
May 13, 2025
195.82
197.13
194.86
195.09
195.09
-0.33%
212,215
0.89
May 12, 2025
198.27
198.58
194.58
195.73
195.73
-0.19%
257,475
1.09
May 09, 2025
192.22
197.00
191.61
196.10
196.10
+1.69%
334,003
1.44
May 08, 2025
194.52
196.29
192.15
192.84
192.84
-0.60%
317,142
1.38
May 07, 2025
194.33
202.28
191.89
194.01
194.01
+4.62%
596,933
2.68
May 06, 2025
184.44
186.39
183.54
185.45
185.45
-0.34%
233,150
1.05
May 05, 2025
184.36
189.37
184.36
186.08
186.08
-0.09%
260,039
1.18
May 02, 2025
180.80
186.91
179.17
186.25
186.25
+4.07%
225,403
1.03
May 01, 2025
178.23
181.12
177.49
178.97
178.97
+0.34%
149,247
0.69
Apr 30, 2025
176.52
178.66
175.23
178.37
178.37
+0.27%
205,156
0.95
Apr 29, 2025
175.33
178.49
175.20
177.89
177.89
+1.12%
183,709
0.85
Apr 28, 2025
175.25
177.64
173.98
175.92
175.92
+0.16%
220,358
1.03
Apr 25, 2025
175.16
175.76
172.37
175.64
175.64
+0.39%
216,659
1.03
Apr 24, 2025
175.88
177.15
173.93
174.95
174.95
-0.37%
199,483
0.95
Apr 23, 2025
175.99
180.95
174.02
175.60
175.60
+1.29%
165,648
0.79
Apr 22, 2025
169.56
173.60
168.12
173.36
173.36
+3.06%
206,541
0.99
Apr 21, 2025
173.64
174.02
167.63
168.22
168.22
-3.50%
197,612
0.95
Apr 17, 2025
179.19
180.38
173.78
174.32
174.32
-2.43%
182,086
0.88
Apr 16, 2025
177.11
178.97
174.50
178.67
178.67
+0.52%
407,303
2.02
Apr 15, 2025
174.67
177.93
174.09
177.74
177.74
+2.08%
130,832
0.65
Apr 14, 2025
173.26
175.20
170.86
174.11
174.11
+0.99%
143,616
0.71
Apr 11, 2025
170.37
174.39
168.67
172.40
172.40
+1.23%
202,672
1.01
Apr 10, 2025
171.26
173.79
166.48
170.31
170.31
-2.16%
235,893
1.18
Apr 09, 2025
160.65
175.17
160.65
174.07
174.07
+7.21%
257,366
1.31
Apr 08, 2025
171.10
173.75
161.56
162.37
162.37
-2.74%
404,221
2.10
Apr 07, 2025
160.43
169.09
159.38
166.95
166.95
-0.16%
453,951
2.42
Apr 04, 2025
169.68
172.55
165.87
167.21
167.21
-4.53%
347,615
1.89
Apr 03, 2025
174.84
176.54
173.15
175.15
175.15
-3.11%
234,626
1.29
Apr 02, 2025
174.91
180.99
173.25
180.77
180.77
+2.24%
213,626
1.19
Apr 01, 2025
173.31
178.39
171.48
176.81
176.81
+2.19%
297,691
1.69
Mar 31, 2025
172.69
173.91
171.06
173.02
173.02
-1.10%
264,615
1.53
Mar 28, 2025
177.80
177.85
173.41
174.94
174.94
-1.82%
273,894
1.62
Mar 27, 2025
172.26
178.25
171.84
178.18
178.18
+2.95%
214,789
1.28
Rows: