Grand Canyon Education Inc (LOPE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.49 | -3.32505602326 | 165.11 | 173.37 | 159.58 | 316185 | 170.10250744 | CS |
| 4 | 25.29 | 18.826769895 | 134.33 | 173.37 | 130.69 | 222429 | 154.19405063 | CS |
| 12 | 17.62 | 12.4084507042 | 142 | 173.37 | 130.69 | 165102 | 146.46635538 | CS |
| 26 | 14.27 | 9.81768145855 | 145.35 | 173.37 | 130.69 | 164782 | 144.63785655 | CS |
| 52 | 21.26 | 15.3657126337 | 138.36 | 173.37 | 118.48 | 185149 | 138.53985058 | CS |
| 156 | 78.5 | 96.7702169625 | 81.12 | 173.37 | 70 | 243495 | 107.67693097 | CS |
| 260 | 71.99 | 82.1522309711 | 87.63 | 173.37 | 57.64 | 314103 | 97.51726635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 159.62 | -5.26 | -3.19 | 164 | 165.4 | 159.285 | 333625 |
| 1731627300 | 164.88 | -3.46 | -2.06 | 167.55 | 168.68 | 163.13999 | 213420 |
| 1731540900 | 168.34 | -1.8 | -1.06 | 171.07 | 171.95 | 167.695 | 172321 |
| 1731454500 | 170.14 | -0.42 | -0.25 | 169.4 | 172.95 | 168.08 | 313228 |
| 1731368100 | 170.56 | -1.96 | -1.14 | 173.37 | 173.37 | 167.35499 | 381155 |
| 1731108900 | 172.52 | 8.98 | 5.49 | 165.11 | 172.88 | 163.78 | 504597 |
| 1731022500 | 163.54 | 3.39 | 2.12 | 159.69999 | 164.93 | 152.755 | 478934 |
| 1730936100 | 160.15 | 20.4 | 14.60 | 144.9 | 161.38999 | 144.9 | 638835 |
| 1730849700 | 139.75 | 2.43 | 1.77 | 136.69 | 140.25 | 136.63999 | 165929 |
| 1730763300 | 137.32499 | 1.19 | 0.87 | 136.13999 | 138.47999 | 135.32 | 109160 |
| 1730500500 | 136.13999 | -0.97 | -0.71 | 137.19999 | 137.705 | 135.41999 | 131094 |
| 1730414100 | 137.11 | -0.24 | -0.17 | 136.91 | 139.07 | 136.56 | 142127 |
| 1730327700 | 137.35 | 1.02 | 0.75 | 135.91 | 138.72999 | 135.8 | 121872 |
| 1730241300 | 136.33 | 2.93 | 2.20 | 133.19999 | 136.53 | 132.57499 | 154664 |
| 1730154900 | 133.4 | 0.28 | 0.21 | 133.94 | 135.005 | 132.61 | 120117 |
| 1729895700 | 133.125 | -0.29 | -0.22 | 133.41999 | 135.44999 | 132.945 | 123907 |
| 1729809300 | 133.41999 | -1.11 | -0.83 | 134.44999 | 134.62 | 132.77 | 89772 |
| 1729722900 | 134.53 | 2.3 | 1.74 | 132.12 | 134.59 | 132.12 | 159301 |
| 1729636500 | 132.22999 | 0.29 | 0.22 | 131.94 | 132.8 | 130.69 | 103501 |
| 1729550100 | 131.94 | -0.2 | -0.15 | 131.59 | 132.78 | 130.8 | 185836 |
| 1729290900 | 132.13999 | -1.15 | -0.86 | 134.33 | 134.33 | 131.94999 | 144689 |
| 1729204500 | 133.29 | -0.17 | -0.12 | 133.12 | 134 | 132.285 | 150719 |
| 1729118100 | 133.455 | -0.98 | -0.73 | 134.69999 | 135.65 | 132.72999 | 151519 |
| 1729031700 | 134.43 | 0.81 | 0.61 | 133.37 | 136.06 | 133.18 | 188284 |
| 1728945300 | 133.62 | 0.15 | 0.11 | 133.12 | 133.82 | 132.9 | 74850 |
| 1728686100 | 133.47 | 1.58 | 1.20 | 132.21 | 134.43 | 132.21 | 97796 |
| 1728599700 | 131.88999 | -1.86 | -1.39 | 133.69999 | 133.75 | 131.405 | 184226 |
| 1728513300 | 133.75 | -1.99 | -1.47 | 135.74 | 136.4 | 133.26 | 159568 |
| 1728426900 | 135.74 | -0.79 | -0.58 | 136.32 | 137.06 | 135.51 | 90946 |
| 1728340500 | 136.53 | -2.7 | -1.94 | 138.72999 | 138.72999 | 135.15 | 138808 |
| 1728081300 | 139.22999 | 1.42 | 1.03 | 139.11 | 139.91 | 138.22999 | 106293 |
| 1727994900 | 137.81 | -3.06 | -2.17 | 139.79 | 140.32 | 137.81 | 135577 |
| 1727908500 | 140.87 | -1.73 | -1.21 | 141.91 | 144.07 | 140.66999 | 119214 |
| 1727822100 | 142.6 | 0.75 | 0.53 | 142.44999 | 144.08 | 140.395 | 205343 |
| 1727735700 | 141.85 | -0.49 | -0.34 | 142.69 | 143 | 141.12 | 192688 |
| 1727476500 | 142.34 | -0.31 | -0.22 | 142.94999 | 144.81899 | 142.3 | 131427 |
| 1727390100 | 142.65 | -1.05 | -0.73 | 145.13999 | 145.83 | 142.49 | 150826 |
| 1727303700 | 143.69999 | -0.84 | -0.58 | 144.88999 | 146.02 | 143.24 | 95152 |
| 1727217300 | 144.54 | 0.23 | 0.16 | 144.05 | 144.59 | 142.76 | 96319 |
| 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 | 144.61 | 140.16999 | 173852 |
| 1726698900 | 141.56 | -0.27 | -0.19 | 141.22999 | 143.37 | 140.19999 | 103745 |
| 1726612500 | 141.83 | -1.93 | -1.34 | 144.21 | 149.33349 | 141.35 | 176215 |
| 1726526100 | 143.76 | 0.63 | 0.44 | 143.05 | 145.15 | 142.91 | 95970 |
| 1726266900 | 143.13 | 2.02 | 1.43 | 142.13 | 144.88999 | 142.01499 | 117367 |
| 1726180500 | 141.11 | 2.1 | 1.51 | 139.01 | 141.55 | 139.01 | 110349 |
| 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 | 136112 |
| 1725921300 | 136.56 | -0.85 | -0.62 | 137.56 | 137.985 | 135.9 | 147009 |
| 1725662100 | 137.41 | -4.73 | -3.33 | 142.43 | 142.525 | 137.34 | 104567 |
| 1725575700 | 142.13999 | -2.24 | -1.55 | 144.01 | 144.34 | 140.91 | 137176 |
| 1725489300 | 144.38 | 1.13 | 0.79 | 143.58 | 146.4845 | 143.505 | 173717 |
| 1725402900 | 143.25 | -1.76 | -1.21 | 144.74 | 146.38999 | 142.8 | 130058 |
| 1725057300 | 145.01 | 1.65 | 1.15 | 143.78 | 145.19999 | 142.8006 | 105921 |
| 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 | 140.76 | 141.96 | 139.63 | 272841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
