LOPE - Grand Canyon Education Inc
168.21
0.040 0.024%
Share volume: 107,123
Last Updated: 12-24-2025
Personal Services/Services – Educational:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$168.17
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $167.64 | $167.64 | $169.49 | $169.49 | $167.64 | $167.64 | $168.21 | $168.21 | 107,123 | $107,123.00 |
| 12-23-2025 | $167.85 | $167.85 | $169.78 | $169.78 | $166.86 | $166.86 | $168.17 | $168.17 | 191,704 | $191,704.00 |
| 12-22-2025 | $165.82 | $165.82 | $169.44 | $169.44 | $164.69 | $164.69 | $168.00 | $168.00 | 363,367 | $363,367.00 |
| 12-19-2025 | $164.84 | $164.84 | $167.76 | $167.76 | $164.78 | $164.78 | $165.93 | $165.93 | 907,262 | $907,262.00 |
| 12-18-2025 | $165.90 | $165.90 | $167.24 | $167.24 | $164.25 | $164.25 | $164.84 | $164.84 | 345,001 | $345,001.00 |
| 12-17-2025 | $164.51 | $164.51 | $167.13 | $167.13 | $163.44 | $163.44 | $165.89 | $165.89 | 495,471 | $495,471.00 |
| 12-16-2025 | $161.36 | $161.36 | $166.87 | $166.87 | $158.98 | $158.98 | $165.23 | $165.23 | 520,916 | $520,916.00 |
| 12-15-2025 | $159.61 | $159.61 | $165.70 | $165.70 | $159.00 | $159.00 | $161.36 | $161.36 | 439,563 | $439,563.00 |
| 12-12-2025 | $159.45 | $159.45 | $159.48 | $159.48 | $156.13 | $156.13 | $157.00 | $157.00 | 350,902 | $350,902.00 |