LOPE - Grand Canyon Education, Inc.
173.63
-1.090 -0.628%
Share volume: 204,175
Last Updated: 04-21-2026
Personal Services/Services – Educational:
0.26%
PREVIOUS CLOSE
CHG
CHG%
$174.72
-1.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $174.25 | $174.25 | $175.66 | $175.66 | $172.44 | $172.44 | $173.63 | $173.63 | 204,175 | $204,175.00 |
| 04-20-2026 | $174.40 | $174.40 | $176.06 | $176.06 | $174.40 | $174.40 | $174.72 | $174.72 | 140,952 | $140,952.00 |
| 04-17-2026 | $172.12 | $172.12 | $175.37 | $175.37 | $171.00 | $171.00 | $174.92 | $174.92 | 188,120 | $188,120.00 |
| 04-16-2026 | $169.81 | $169.81 | $174.07 | $174.07 | $169.81 | $169.81 | $171.92 | $171.92 | 272,827 | $272,827.00 |
| 04-15-2026 | $168.70 | $168.70 | $171.85 | $171.85 | $167.64 | $167.64 | $169.98 | $169.98 | 181,204 | $181,204.00 |
| 04-14-2026 | $165.35 | $165.35 | $169.13 | $169.13 | $165.00 | $165.00 | $168.70 | $168.70 | 182,439 | $182,439.00 |
| 04-13-2026 | $166.47 | $166.47 | $168.54 | $168.54 | $163.96 | $163.96 | $165.76 | $165.76 | 245,177 | $245,177.00 |
| 04-10-2026 | $167.73 | $167.73 | $168.82 | $168.82 | $164.47 | $164.47 | $166.52 | $166.52 | 191,603 | $191,603.00 |
| 04-09-2026 | $171.73 | $171.73 | $171.73 | $171.73 | $166.60 | $166.60 | $167.99 | $167.99 | 198,709 | $198,709.00 |
| 04-08-2026 | $173.30 | $173.30 | $176.30 | $176.30 | $171.30 | $171.30 | $171.76 | $171.76 | 265,220 | $265,220.00 |