Grand Canyon Educat Inc (GKD)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 154 | 0 | 0 | 0 | DE |
| 4 | -8 | -4.93827160494 | 162 | 162 | 154 | 47 | 161.12169312 | DE |
| 12 | 27 | 21.2598425197 | 127 | 162 | 118 | 54 | 136.16065574 | DE |
| 26 | 22 | 16.6666666667 | 132 | 162 | 118 | 34 | 136.00244898 | DE |
| 52 | 23 | 17.5572519084 | 131 | 162 | 110 | 31 | 130.99948849 | DE |
| 156 | 45 | 41.2844036697 | 109 | 162 | 104 | 29 | 128.52606061 | DE |
| 260 | 45 | 41.2844036697 | 109 | 162 | 104 | 29 | 128.52606061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1734643620 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1734557220 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1734470820 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1734384420 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1734125220 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1734038820 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1733952420 | 162 | 5 | 3.18 | 161 | 162 | 161 | 155 |
| 1733866020 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1733779620 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1733520420 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1733434020 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1733347620 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1733261220 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1733174820 | 157 | 1 | 0.64 | 157 | 157 | 157 | 32 |
| 1732915620 | 156 | -6 | -3.70 | 156 | 156 | 156 | 1 |
| 1732829220 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1732742820 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1732656420 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1732570020 | 162 | 9 | 5.88 | 162 | 162 | 162 | 1 |
| 1732310820 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1732224420 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1732138020 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1732051620 | 153 | 1 | 0.66 | 153 | 153 | 153 | 10 |
| 1731965160 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1731705960 | 152 | -8 | -5.00 | 153 | 153 | 152 | 7 |
| 1731619620 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731533220 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731446820 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731360420 | 160 | 0 | 0.00 | 160 | 160 | 160 | 25 |
| 1731101220 | 160 | 16 | 11.11 | 160 | 160 | 160 | 2 |
| 1731014760 | 144 | -5 | -3.36 | 148 | 148 | 144 | 53 |
| 1730928360 | 149 | 20 | 15.50 | 140 | 150 | 140 | 60 |
| 1730838360 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1730751960 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1730492760 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1730406360 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1730319960 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1730233560 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1730147160 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1729887960 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1729801560 | 129 | 5 | 4.03 | 129 | 129 | 129 | 40 |
| 1729715160 | 124 | -1 | -0.80 | 124 | 124 | 124 | 26 |
| 1729628760 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729542360 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729283160 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729196760 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729110360 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1729023960 | 125 | 2 | 1.63 | 120 | 125 | 120 | 42 |
| 1728937620 | 123 | 1 | 0.82 | 124 | 124 | 123 | 2 |
| 1728678360 | 122 | 1 | 0.83 | 118 | 122 | 118 | 30 |
| 1728591960 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1728505560 | 121 | -6 | -4.72 | 122 | 123 | 121 | 229 |
| 1728419160 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1728332760 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1728073560 | 127 | -3 | -2.31 | 127 | 127 | 127 | 200 |
| 1727938800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727852400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727766000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727679600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727420400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727334000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727247600 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727161200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1727074800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
