LOPE - Grand Canyon Education Inc
160.45
-0.290 -0.181%
Share volume: 379,410
Last Updated: 05-14-2026
Personal Services/Services – Educational:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$160.74
-0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $161.93 | $161.93 | $163.16 | $163.16 | $159.66 | $159.66 | $160.45 | $160.45 | 379,410 | $379,410.00 |
| 05-13-2026 | $160.85 | $160.85 | $161.46 | $161.46 | $157.39 | $157.39 | $160.74 | $160.74 | 351,977 | $351,977.00 |
| 05-12-2026 | $163.48 | $163.48 | $164.20 | $164.20 | $160.27 | $160.27 | $161.21 | $161.21 | 277,781 | $277,781.00 |
| 05-11-2026 | $165.17 | $165.17 | $166.28 | $166.28 | $159.76 | $159.76 | $161.96 | $161.96 | 299,992 | $299,992.00 |
| 05-08-2026 | $165.87 | $165.87 | $167.60 | $167.60 | $164.16 | $164.16 | $166.09 | $166.09 | 286,881 | $286,881.00 |
| 05-07-2026 | $164.51 | $164.51 | $167.05 | $167.05 | $163.50 | $163.50 | $164.48 | $164.48 | 237,431 | $237,431.00 |
| 05-06-2026 | $170.50 | $170.50 | $170.50 | $170.50 | $164.28 | $164.28 | $164.51 | $164.51 | 279,497 | $279,497.00 |
| 05-05-2026 | $165.99 | $165.99 | $170.05 | $170.05 | $165.18 | $165.18 | $169.25 | $169.25 | 230,757 | $230,757.00 |
| 05-04-2026 | $163.41 | $163.41 | $168.62 | $168.62 | $163.41 | $163.41 | $166.32 | $166.32 | 410,874 | $410,874.00 |
| 05-01-2026 | $172.89 | $172.89 | $174.75 | $174.75 | $160.14 | $160.14 | $163.41 | $163.41 | 435,601 | $435,601.00 |