Education
About Us
Working with TipRanks
Follow Us
Grand Canyon Education (LOPE)
NASDAQ:LOPE
Time Period
1Y
Events
Historical Prices
Rows:
Aug 29, 2025
201.31
201.66
194.45
201.57
201.57
+0.41%
331,607
1.31
Aug 28, 2025
203.23
203.48
199.53
200.74
200.74
-1.37%
126,492
0.50
Aug 27, 2025
203.59
205.06
202.70
203.52
203.52
-0.18%
171,170
0.68
Aug 26, 2025
203.12
205.15
202.99
203.88
203.88
+0.40%
289,296
1.15
Aug 25, 2025
202.21
204.61
201.63
203.07
203.07
-0.16%
194,389
0.78
Aug 22, 2025
205.99
207.12
202.44
203.39
203.39
-0.90%
292,519
1.19
Aug 21, 2025
201.69
205.43
197.12
205.23
205.23
+1.87%
288,456
1.18
Aug 20, 2025
202.68
203.70
200.05
201.47
201.47
-0.74%
182,636
0.75
Aug 19, 2025
199.21
203.18
199.21
202.97
202.97
+1.82%
241,796
1.00
Aug 18, 2025
197.35
200.17
194.73
199.35
199.35
+0.87%
229,173
0.95
Aug 15, 2025
197.14
198.75
192.18
197.64
197.64
+0.79%
178,077
0.74
Aug 14, 2025
197.23
198.55
194.66
196.10
196.10
-0.96%
198,307
0.83
Aug 13, 2025
198.86
198.97
195.06
198.00
198.00
0.00%
341,495
1.43
Aug 12, 2025
195.92
198.37
192.43
198.00
198.00
+1.13%
263,429
1.11
Aug 11, 2025
197.56
199.39
195.60
195.79
195.79
-1.23%
408,760
1.73
Aug 08, 2025
195.49
199.32
191.63
198.23
198.23
+1.82%
588,359
2.53
Aug 07, 2025
187.00
200.56
186.57
194.68
194.68
+13.15%
997,053
4.41
Aug 06, 2025
168.73
172.81
166.99
172.05
172.05
+2.62%
438,983
1.97
Aug 05, 2025
170.15
171.34
167.62
167.66
167.66
-1.64%
266,540
1.20
Aug 04, 2025
170.87
172.22
169.10
170.46
170.46
+0.18%
228,643
1.03
Aug 01, 2025
168.22
172.11
167.39
170.15
170.15
+0.90%
297,221
1.35
Jul 31, 2025
169.97
171.05
165.51
168.63
168.63
-1.20%
226,138
1.03
Jul 30, 2025
168.89
172.03
168.45
170.67
170.67
+1.42%
300,983
1.38
Jul 29, 2025
167.38
168.71
166.72
168.28
168.28
+0.65%
202,600
0.93
Jul 28, 2025
168.54
168.85
164.42
167.19
167.19
-0.86%
374,852
1.74
Jul 25, 2025
169.33
169.62
168.05
168.64
168.64
-0.03%
179,672
0.83
Jul 24, 2025
169.06
169.10
165.10
168.69
168.69
-0.88%
315,173
1.47
Jul 23, 2025
169.57
170.22
167.20
170.19
170.19
+0.37%
242,252
1.14
Jul 22, 2025
170.32
171.09
168.73
169.57
169.57
-0.31%
273,382
1.29
Jul 21, 2025
172.66
173.00
168.76
170.10
170.10
-1.00%
209,371
0.99
Jul 18, 2025
171.41
172.37
169.91
171.82
171.82
+0.82%
208,137
0.97
Jul 17, 2025
169.83
170.98
168.75
170.42
170.42
+0.62%
190,324
0.89
Jul 16, 2025
170.41
171.21
168.28
169.37
169.37
-0.28%
201,659
0.95
Jul 15, 2025
172.61
172.74
169.79
169.85
169.85
-1.70%
156,252
0.73
Jul 14, 2025
173.24
174.65
172.30
172.78
172.78
>-0.01%
155,308
0.72
Jul 11, 2025
174.30
175.20
172.12
172.79
172.79
-0.83%
163,304
0.75
Jul 10, 2025
176.68
177.49
173.95
174.23
174.23
-1.21%
167,320
0.76
Jul 09, 2025
178.27
178.27
174.83
176.36
176.36
-1.32%
226,130
1.01
Jul 08, 2025
180.08
181.54
178.07
178.72
178.72
-0.62%
261,626
1.16
Jul 07, 2025
181.94
184.01
179.21
179.84
179.84
-1.96%
228,675
1.01
Jul 03, 2025
183.18
185.29
180.54
183.43
183.43
+0.50%
135,459
0.60
Jul 02, 2025
188.47
190.11
180.57
182.51
182.51
-3.58%
254,969
1.12
Jul 01, 2025
189.06
191.00
187.99
189.29
189.29
+0.15%
182,843
0.80
Jun 30, 2025
189.95
191.34
186.76
189.00
189.00
-0.24%
248,764
1.09
Jun 27, 2025
187.16
191.81
185.43
189.45
189.45
+1.41%
364,547
1.61
Jun 26, 2025
185.49
186.81
184.50
186.81
186.81
+0.72%
144,732
0.64
Jun 25, 2025
189.87
189.99
184.92
185.47
185.47
-1.91%
172,456
0.75
Jun 24, 2025
191.95
191.95
188.67
189.08
189.08
-1.35%
126,246
0.55
Jun 23, 2025
189.04
192.68
187.96
191.67
191.67
+1.63%
147,244
0.62
Jun 20, 2025
189.07
190.31
188.31
188.59
188.59
+0.13%
685,112
3.01
Rows: