1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Grand Canyon Education Inc (LOPE)
  7. Historical

LOPE

Grand Canyon Education Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Grand Canyon Education Inc LOPE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.18 -1.3% 89.80 16:01:00
Open Price Low Price High Price Close Price Prev Close
91.41 89.61 91.41 89.80 90.98
more quote information »

LOPE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week88.8792.7087.7090.80142,9480.931.05%
1 Month87.0692.7084.4787.70318,2342.743.15%
3 Months92.1692.9283.0187.68303,561-2.36-2.56%
6 Months111.67114.6583.0190.30299,252-21.87-19.58%
1 Year80.90115.9675.6493.69304,1068.9011.0%
3 Years119.08132.7257.6496.19394,711-29.28-24.59%
5 Years41.56132.7241.3193.70360,24048.24116.07%

LOPE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 89.80 -1.18 -1.3% 91.41 91.41 89.61 148,543
Oct 25 2021 90.98 -0.60 -0.66% 91.93 91.93 90.10 169,897
Oct 22 2021 91.58 -0.49 -0.53% 92.14 92.70 91.17 116,150
Oct 21 2021 92.07 2.25 2.51% 89.98 92.38 89.34 165,956
Oct 20 2021 89.82 0.69 0.77% 89.55 90.055 88.77 157,002
Oct 19 2021 89.13 0.73 0.83% 88.87 89.53 87.70 105,737
Oct 18 2021 88.40 -1.52 -1.69% 89.49 89.60 88.28 141,107
Oct 15 2021 89.92 0.13 0.14% 90.28 91.45 89.79 340,184
Oct 14 2021 89.79 2.18 2.49% 88.10 90.46 87.88 381,825
Oct 13 2021 87.61 1.86 2.17% 85.93 87.78 85.51 341,194
Oct 12 2021 85.75 -0.63 -0.73% 86.46 87.32 85.56 303,679
Oct 11 2021 86.38 -0.83 -0.95% 87.18 87.79 86.15 291,839
Oct 08 2021 87.21 -0.97 -1.1% 88.46 88.76 87.10 326,208
Oct 07 2021 88.18 2.72 3.18% 85.87 88.405 85.76 607,810
Oct 06 2021 85.46 -0.61 -0.71% 85.54 86.40 84.47 610,224
Oct 05 2021 86.07 -0.53 -0.61% 86.51 87.39 85.92 582,941
Oct 04 2021 86.60 -0.63 -0.72% 86.99 88.229 86.36 420,498
Oct 01 2021 87.23 -0.73 -0.83% 88.53 89.55 87.12 526,010
Sep 30 2021 87.96 0.53 0.61% 87.42 88.95 87.33 271,644
Sep 29 2021 87.43 -0.27 -0.31% 88.02 88.74 87.29 231,385
Sep 28 2021 87.70 0.09 0.1% 87.06 88.90 86.34 273,381
Sep 27 2021 87.61 0.68 0.78% 86.93 89.48 86.93 245,492
See More Historical Prices »


Your Recent History
NASDAQ
LOPE
Grand Cany..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.