ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

LOPE Grand Canyon Education Inc

141.56
0.00 (0.00%)
Sep 18 2024 - Closed
Delayed by 15 minutes

LOPE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 141.56 -0.27 -0.19% 141.23 143.37 140.20 103,745
Sep 17 2024 141.83 -1.93 -1.34% 144.21 149.3335 141.35 176,215
Sep 16 2024 143.76 0.63 0.44% 143.05 145.15 142.91 95,970
Sep 13 2024 143.13 2.02 1.43% 142.13 144.89 142.015 117,367
Sep 12 2024 141.11 2.10 1.51% 139.01 141.55 139.01 110,349
Sep 11 2024 139.01 1.20 0.87% 136.94 139.33 135.16 137,429
Sep 10 2024 137.81 1.25 0.92% 137.20 138.80 136.25 136,112
Sep 09 2024 136.56 -0.85 -0.62% 137.56 137.985 135.90 147,009
Sep 06 2024 137.41 -4.73 -3.33% 142.43 142.525 137.34 104,567
Sep 05 2024 142.14 -2.24 -1.55% 144.01 144.34 140.91 137,176
Sep 04 2024 144.38 1.13 0.79% 143.58 146.4845 143.505 173,717
Sep 03 2024 143.25 -1.76 -1.21% 144.74 146.39 142.80 130,058
Aug 30 2024 145.01 1.65 1.15% 143.78 145.20 142.8006 105,921
Aug 29 2024 143.36 -0.14 -0.10% 144.44 144.9115 143.11 96,509
Aug 28 2024 143.50 1.57 1.11% 141.54 144.10 140.95 122,290
Aug 27 2024 141.93 0.12 0.08% 141.39 142.15 140.175 116,828
Aug 26 2024 141.81 -0.48 -0.34% 143.52 143.82 141.43 87,537
Aug 23 2024 142.29 1.10 0.78% 142.00 143.31 141.18 96,094
Aug 22 2024 141.19 -0.87 -0.61% 141.65 143.18 140.385 119,078
Aug 21 2024 142.06 1.66 1.18% 140.40 142.15 139.735 152,530
Aug 20 2024 140.40 0.90 0.65% 139.83 140.64 138.00 156,431
Aug 19 2024 139.50 -0.32 -0.23% 140.21 140.78 139.29 179,606
Aug 16 2024 139.82 -1.06 -0.75% 140.76 141.96 139.63 272,841
Aug 15 2024 140.88 -1.43 -1.00% 143.83 145.7808 140.82 213,111
Aug 14 2024 142.31 -0.70 -0.49% 142.64 143.38 141.16 94,091
Aug 13 2024 143.01 1.42 1.00% 142.71 143.13 141.32 114,543
Aug 12 2024 141.59 -1.90 -1.32% 142.64 143.21 140.40 117,882
Aug 09 2024 143.49 0.14 0.10% 143.98 144.14 142.66 104,133
Aug 08 2024 143.35 1.12 0.79% 143.50 144.975 142.185 143,284
Aug 07 2024 142.23 -5.16 -3.50% 149.25 151.39 141.63 260,063
Aug 06 2024 147.39 0.05 0.03% 147.39 149.525 146.96 190,484
Aug 05 2024 147.34 -4.54 -2.99% 146.64 148.89 143.4097 140,618
Aug 02 2024 151.88 -1.34 -0.87% 150.28 152.76 149.95 140,403
Aug 01 2024 153.22 -2.73 -1.75% 156.33 157.53 151.73 138,579
Jul 31 2024 155.95 0.65 0.42% 155.32 157.41 153.87 171,345
Jul 30 2024 155.30 2.45 1.60% 153.08 155.86 152.60 98,242
Jul 29 2024 152.85 -0.95 -0.62% 154.49 155.05 150.63 198,662
Jul 26 2024 153.80 1.37 0.90% 153.05 154.56 151.441 123,214
Jul 25 2024 152.43 2.47 1.65% 149.57 153.42 149.56 138,550
Jul 24 2024 149.96 -1.88 -1.24% 151.34 151.88 149.04 97,466
Jul 23 2024 151.84 1.54 1.02% 150.21 152.04 150.1698 98,922
Jul 22 2024 150.30 1.65 1.11% 148.83 150.48 147.3801 118,320
Jul 19 2024 148.65 -0.75 -0.50% 150.04 150.55 148.005 145,432
Jul 18 2024 149.40 -2.85 -1.87% 151.89 153.66 149.03 106,360
Jul 17 2024 152.25 0.36 0.24% 150.89 153.44 150.89 135,204
Jul 16 2024 151.89 3.93 2.66% 148.78 152.19 147.88 200,689
Jul 15 2024 147.96 6.04 4.26% 142.58 147.99 142.58 232,712
Jul 12 2024 141.92 0.36 0.25% 141.98 143.255 141.665 120,345
Jul 11 2024 141.56 1.58 1.13% 140.62 142.00 140.62 104,754
Jul 10 2024 139.98 -0.07 -0.05% 140.27 141.73 139.05 114,754
Jul 09 2024 140.05 -3.10 -2.17% 142.94 144.425 139.97 158,249
Jul 08 2024 143.15 -0.16 -0.11% 143.94 144.825 142.92 163,689
Jul 05 2024 143.31 0.13 0.09% 143.20 144.90 142.585 196,065
Jul 03 2024 143.18 2.05 1.45% 141.84 143.37 141.32 179,187
Jul 02 2024 141.13 -0.37 -0.26% 141.50 141.89 140.48 198,839
Jul 01 2024 141.50 6.84 5.08% 139.54 141.68 138.44 272,147
Jun 28 2024 134.66 0.00 0.00% 134.66 134.66 134.66 0
Jun 27 2024 134.66 -0.94 -0.69% 135.51 136.24 133.74 150,242
Jun 26 2024 135.60 -0.39 -0.29% 135.32 135.90 133.77 142,206
Jun 25 2024 135.99 -0.83 -0.61% 136.92 137.60 135.135 292,605
Jun 24 2024 136.82 1.25 0.92% 135.61 138.88 135.61 210,349
Jun 21 2024 135.57 1.54 1.15% 134.70 137.775 133.74 452,429

Your Recent History

Delayed Upgrade Clock