LOPE - Grand Canyon Education, Inc.
162.64
-3.300 -2.029%
Share volume: 203,750
Last Updated: 03-04-2026
Personal Services/Services – Educational:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$165.94
-3.30
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $165.17 | $165.17 | $166.77 | $166.77 | $162.00 | $162.00 | $162.64 | $162.64 | 203,750 | $203,750.00 |
| 03-03-2026 | $160.51 | $160.51 | $166.15 | $166.15 | $157.20 | $157.20 | $165.94 | $165.94 | 212,667 | $212,667.00 |
| 03-02-2026 | $157.51 | $157.51 | $163.23 | $163.23 | $157.20 | $157.20 | $162.11 | $162.11 | 355,256 | $355,256.00 |
| 02-27-2026 | $158.09 | $158.09 | $159.71 | $159.71 | $155.12 | $155.12 | $159.07 | $159.07 | 467,145 | $467,145.00 |
| 02-26-2026 | $158.59 | $158.59 | $162.10 | $162.10 | $158.57 | $158.57 | $159.85 | $159.85 | 240,821 | $240,821.00 |
| 02-25-2026 | $156.44 | $156.44 | $157.35 | $157.35 | $153.21 | $153.21 | $156.90 | $156.90 | 295,477 | $295,477.00 |
| 02-24-2026 | $154.25 | $154.25 | $158.18 | $158.18 | $154.25 | $154.25 | $156.83 | $156.83 | 307,213 | $307,213.00 |
| 02-23-2026 | $156.11 | $156.11 | $156.11 | $156.11 | $151.17 | $151.17 | $153.90 | $153.90 | 415,101 | $415,101.00 |
| 02-20-2026 | $155.26 | $155.26 | $162.54 | $162.54 | $155.26 | $155.26 | $157.32 | $157.32 | 556,793 | $556,793.00 |
| 02-19-2026 | $165.74 | $165.74 | $166.68 | $166.68 | $149.37 | $149.37 | $154.60 | $154.60 | 999,638 | $999,638.00 |