Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Grand Canyon Education, Inc. - Common Stock (NQ:LOPE)

201.57 +0.83 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 201.31 201.66 194.45 201.57 331,607 +0.83(+0.41%)
Aug 28, 2025 203.23 203.48 199.53 200.74 126,490 -2.78(-1.37%)
Aug 27, 2025 203.59 205.06 202.70 203.52 171,170 -0.36(-0.18%)
Aug 26, 2025 203.12 205.15 202.99 203.88 289,296 +0.81(+0.40%)
Aug 25, 2025 202.21 204.61 201.63 203.07 194,389 -0.32(-0.16%)
Aug 22, 2025 205.99 207.12 202.44 203.39 292,519 -1.84(-0.90%)
Aug 21, 2025 201.69 205.43 197.12 205.23 288,456 +3.76(+1.87%)
Aug 20, 2025 202.68 203.70 200.04 201.47 182,636 -1.50(-0.74%)
Aug 19, 2025 199.21 203.18 199.21 202.97 241,795 +3.62(+1.82%)
Aug 18, 2025 197.35 200.16 194.72 199.35 229,173 +1.71(+0.87%)
Aug 15, 2025 197.14 198.75 192.18 197.64 178,077 +1.54(+0.79%)
Aug 14, 2025 197.23 198.55 194.66 196.10 198,307 -1.90(-0.96%)
Aug 13, 2025 198.86 198.97 195.06 198.00 341,495 +0.00(+0.00%)
Aug 12, 2025 195.92 198.37 192.43 198.00 263,425 +2.21(+1.13%)
Aug 11, 2025 197.56 199.38 195.60 195.79 408,760 -2.44(-1.23%)
Aug 08, 2025 195.49 199.32 191.63 198.23 588,359 +3.55(+1.82%)
Aug 07, 2025 187.00 200.56 186.57 194.68 997,053 +22.63(+13.15%)
Aug 06, 2025 168.73 172.81 166.99 172.05 438,983 +4.39(+2.62%)
Aug 05, 2025 170.15 171.34 167.62 167.66 266,522 -2.80(-1.64%)
Aug 04, 2025 170.87 172.22 169.10 170.46 228,643 +0.31(+0.18%)
Aug 01, 2025 168.22 172.11 167.39 170.15 297,221 +1.52(+0.90%)
Jul 31, 2025 169.97 171.04 165.51 168.63 226,138 -2.04(-1.20%)
Jul 30, 2025 168.89 172.03 168.44 170.67 300,983 +2.39(+1.42%)
Jul 29, 2025 167.38 168.71 166.72 168.28 202,600 +1.09(+0.65%)
Jul 28, 2025 168.54 168.85 164.42 167.19 374,852 -1.45(-0.86%)
Jul 25, 2025 169.33 169.62 168.05 168.64 179,672 -0.05(-0.03%)
Jul 24, 2025 169.06 169.10 165.10 168.69 315,173 -1.50(-0.88%)
Jul 23, 2025 169.57 170.22 167.20 170.19 242,252 +0.62(+0.37%)
Jul 22, 2025 170.32 171.09 168.72 169.57 273,382 -0.53(-0.31%)
Jul 21, 2025 172.66 173.00 168.76 170.10 209,371 -1.72(-1.00%)
Jul 18, 2025 171.41 172.37 169.91 171.82 208,137 +1.40(+0.82%)
Jul 17, 2025 169.83 170.97 168.75 170.42 190,324 +1.05(+0.62%)
Jul 16, 2025 170.41 171.21 168.28 169.37 201,659 -0.48(-0.28%)
Jul 15, 2025 172.61 172.74 169.79 169.85 156,252 -2.93(-1.70%)
Jul 14, 2025 173.24 174.65 172.30 172.78 155,307 -0.01(-0.01%)
Jul 11, 2025 174.30 175.20 172.12 172.79 163,304 -1.44(-0.83%)
Jul 10, 2025 176.68 177.49 173.95 174.23 167,320 -2.13(-1.21%)
Jul 09, 2025 178.27 178.27 174.83 176.36 226,130 -2.36(-1.32%)
Jul 08, 2025 180.08 181.53 178.07 178.72 261,626 -1.12(-0.62%)
Jul 07, 2025 181.94 184.00 179.21 179.84 228,675 -3.59(-1.96%)
Jul 03, 2025 183.18 185.29 180.53 183.43 135,459 +0.92(+0.50%)
Jul 02, 2025 188.47 190.11 180.57 182.51 254,965 -6.78(-3.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.