Grand Canyon Education Inc (LOPE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 0.880810905278 | 143.05 | 149.3335 | 140.17 | 183735 | 142.2917627 | CS |
| 4 | 0.79 | 0.550445930881 | 143.52 | 149.3335 | 135.16 | 139029 | 141.71435577 | CS |
| 12 | 4.77 | 3.4183746596 | 139.54 | 157.53 | 135.16 | 149111 | 144.38465849 | CS |
| 26 | 11.42 | 8.59357363233 | 132.89 | 157.53 | 126.17 | 167437 | 140.57757802 | CS |
| 52 | 29.2 | 25.3670402224 | 115.11 | 157.53 | 112.38 | 196924 | 133.92274379 | CS |
| 156 | 58.68 | 68.5273852622 | 85.63 | 157.53 | 70 | 257041 | 104.11302234 | CS |
| 260 | 33.45 | 30.1731914126 | 110.86 | 157.53 | 57.64 | 321629 | 96.551485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 144.31 | 1.53 | 1.07 | 143.63999 | 144.61 | 141.845 | 130511 |
| 1726871700 | 142.78 | 1.43 | 1.01 | 141.35 | 143.47 | 140.29 | 368892 |
| 1726785300 | 141.35 | -0.21 | -0.15 | 143.57 | 143.57 | 140.16999 | 173674 |
| 1726698900 | 141.56 | -0.27 | -0.19 | 141.22999 | 143.37 | 140.19999 | 103522 |
| 1726612500 | 141.83 | -1.93 | -1.34 | 145.76 | 146.36 | 141.35 | 170271 |
| 1726526100 | 143.76 | 0.63 | 0.44 | 143.05 | 145.15 | 142.91 | 94738 |
| 1726266900 | 143.13 | 2.02 | 1.43 | 142.57 | 144.88999 | 142.285 | 115129 |
| 1726180500 | 141.11 | 2.1 | 1.51 | 140.5 | 141.55 | 139.04 | 109658 |
| 1726094100 | 139.01 | 1.2 | 0.87 | 136.94 | 139.33 | 135.16 | 137429 |
| 1726007700 | 137.81 | 1.25 | 0.92 | 137.19999 | 138.8 | 136.25 | 136029 |
| 1725921300 | 136.56 | -0.85 | -0.62 | 137.56 | 137.985 | 135.9 | 147009 |
| 1725662100 | 137.41 | -4.73 | -3.33 | 142.43 | 142.43 | 137.34 | 103920 |
| 1725575700 | 142.13999 | -2.24 | -1.55 | 143.9 | 143.9 | 140.91 | 135687 |
| 1725489300 | 144.38 | 1.13 | 0.79 | 143.58 | 146.4845 | 143.505 | 173717 |
| 1725402900 | 143.25 | -1.76 | -1.21 | 144.93 | 146.38999 | 142.8 | 115202 |
| 1725057300 | 145.01 | 1.65 | 1.15 | 143.78 | 145.19999 | 142.8006 | 106417 |
| 1724970900 | 143.36 | -0.14 | -0.10 | 144.44 | 144.91149 | 143.11 | 96509 |
| 1724884500 | 143.5 | 1.57 | 1.11 | 141.54 | 144.1 | 140.94999 | 122290 |
| 1724798100 | 141.93 | 0.12 | 0.08 | 141.38999 | 142.15 | 140.175 | 116828 |
| 1724711700 | 141.81 | -0.48 | -0.34 | 143.52 | 143.82 | 141.43 | 87537 |
| 1724452500 | 142.29 | 1.1 | 0.78 | 142 | 143.31 | 141.18 | 96094 |
| 1724366100 | 141.19 | -0.87 | -0.61 | 141.65 | 143.18 | 140.385 | 119078 |
| 1724279700 | 142.06 | 1.66 | 1.18 | 140.4 | 142.15 | 139.735 | 152530 |
| 1724193300 | 140.4 | 0.9 | 0.65 | 139.83 | 140.63999 | 138 | 156431 |
| 1724106900 | 139.5 | -0.32 | -0.23 | 140.21 | 140.78 | 139.29 | 179606 |
| 1723847700 | 139.82 | -1.06 | -0.75 | 140.87 | 141.96 | 139.63 | 270846 |
| 1723761300 | 140.88 | -1.43 | -1.00 | 143.83 | 145.7808 | 140.82 | 213111 |
| 1723674900 | 142.31 | -0.7 | -0.49 | 142.63999 | 143.38 | 141.16 | 94091 |
| 1723588500 | 143.01 | 1.42 | 1.00 | 141.925 | 143.12 | 141.32 | 113091 |
| 1723502100 | 141.59 | -1.9 | -1.32 | 142.63999 | 143.21 | 140.4 | 117882 |
| 1723242900 | 143.49 | 0.14 | 0.10 | 143.97999 | 144.13999 | 142.66 | 104133 |
| 1723156500 | 143.35 | 1.12 | 0.79 | 143.5 | 144.975 | 142.185 | 143284 |
| 1723070100 | 142.22999 | -5.16 | -3.50 | 149.25 | 151.38999 | 141.63 | 260063 |
| 1722983700 | 147.38999 | 0.05 | 0.03 | 147.38999 | 149.525 | 146.96 | 190484 |
| 1722897300 | 147.34 | -4.54 | -2.99 | 145.54 | 148.88999 | 144.97 | 139277 |
| 1722638100 | 151.88 | -1.34 | -0.87 | 150.28 | 152.76 | 149.94999 | 140101 |
| 1722551700 | 153.22 | -2.73 | -1.75 | 156.33 | 157.53 | 151.72999 | 138579 |
| 1722465300 | 155.94999 | 0.65 | 0.42 | 155.32 | 157.41 | 153.87 | 171345 |
| 1722378900 | 155.3 | 2.45 | 1.60 | 153.08 | 155.86 | 152.6 | 98242 |
| 1722292500 | 152.85 | -0.95 | -0.62 | 154.49 | 155.05 | 150.63 | 198662 |
| 1722033300 | 153.8 | 1.37 | 0.90 | 153.05 | 154.56 | 151.441 | 123214 |
| 1721946900 | 152.43 | 2.47 | 1.65 | 149.57 | 153.41999 | 149.57 | 137815 |
| 1721860500 | 149.96 | -1.88 | -1.24 | 150.13 | 151.88 | 149.04 | 96847 |
| 1721774100 | 151.84 | 1.78 | 1.18 | 150.21 | 152.04 | 150.1698 | 98922 |
| 1721687700 | 150.065 | 1.41 | 0.95 | 148.83 | 150.195 | 147.3801 | 70519 |
| 1721428500 | 148.65 | -0.75 | -0.50 | 150.04 | 150.55 | 148.005 | 145431 |
| 1721342100 | 149.4 | -2.85 | -1.87 | 151.88999 | 153.66 | 149.03 | 106360 |
| 1721255700 | 152.25 | 0.36 | 0.24 | 152.71 | 153.44 | 151.565 | 132587 |
| 1721169300 | 151.88999 | 3.93 | 2.66 | 148.78 | 152.19 | 147.88 | 200689 |
| 1721082900 | 147.96 | 6.04 | 4.26 | 142.58 | 147.99 | 142.58 | 232712 |
| 1720823700 | 141.91999 | 0.36 | 0.25 | 141.97999 | 143.255 | 141.665 | 120345 |
| 1720737300 | 141.56 | 1.58 | 1.13 | 141.5 | 142 | 140.79499 | 103778 |
| 1720650900 | 139.97999 | -0.07 | -0.05 | 140.27 | 141.72999 | 139.05 | 114754 |
| 1720564500 | 140.05 | -3.1 | -2.17 | 142.94 | 144.425 | 139.97 | 158249 |
| 1720478100 | 143.15 | -0.16 | -0.11 | 143.94 | 144.82499 | 142.91999 | 163689 |
| 1720218900 | 143.31 | 0.13 | 0.09 | 143.19999 | 144.9 | 142.585 | 196065 |
| 1720040640 | 143.18 | 2.05 | 1.45 | 141.84 | 143.37 | 141.32 | 179187 |
| 1719959700 | 141.13 | -0.37 | -0.26 | 141.5 | 141.88999 | 140.47999 | 198839 |
| 1719873300 | 141.5 | 1.59 | 1.14 | 139.54 | 141.68 | 138.44 | 272147 |
| 1719614100 | 139.91 | 5.25 | 3.90 | 135.59 | 141.33 | 134.96 | 368514 |
| 1719527700 | 134.66 | -0.94 | -0.69 | 135.51 | 136.24 | 133.74 | 150242 |
| 1719441300 | 135.6 | -0.39 | -0.29 | 135.32 | 135.9 | 133.77 | 142206 |
| 1719354900 | 135.99 | -0.83 | -0.61 | 136.91999 | 137.6 | 135.135 | 292605 |
| 1719268500 | 136.82 | 1.25 | 0.92 | 135.61 | 138.88 | 135.61 | 210349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
