LOPE - Grand Canyon Education, Inc.
163.41
-5.660 -3.464%
Share volume: 435,601
Last Updated: 05-01-2026
Personal Services/Services – Educational:
0.27%
PREVIOUS CLOSE
CHG
CHG%
$169.07
-5.66
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $172.89 | $172.89 | $174.75 | $174.75 | $160.14 | $160.14 | $163.41 | $163.41 | 435,601 | $435,591.00 |
| 04-30-2026 | $167.62 | $167.62 | $170.71 | $170.71 | $166.65 | $166.65 | $169.07 | $169.07 | 316,332 | $316,332.00 |
| 04-29-2026 | $167.14 | $167.14 | $170.35 | $170.35 | $166.45 | $166.45 | $169.26 | $169.26 | 249,842 | $249,842.00 |
| 04-28-2026 | $166.21 | $166.21 | $169.41 | $169.41 | $164.16 | $164.16 | $167.84 | $167.84 | 222,737 | $222,737.00 |
| 04-27-2026 | $163.81 | $163.81 | $166.49 | $166.49 | $162.80 | $162.80 | $165.40 | $165.40 | 194,861 | $194,861.00 |
| 04-24-2026 | $165.77 | $165.77 | $167.35 | $167.35 | $161.12 | $161.12 | $163.49 | $163.49 | 269,389 | $269,389.00 |
| 04-23-2026 | $172.45 | $172.45 | $174.25 | $174.25 | $161.00 | $161.00 | $165.04 | $165.04 | 410,443 | $410,443.00 |
| 04-22-2026 | $174.03 | $174.03 | $174.32 | $174.32 | $170.74 | $170.74 | $173.15 | $173.15 | 239,341 | $239,341.00 |
| 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 |