Grand Canyon Education Inc (LOPE) Historical Stock Data
131.57 ↓0.66 (-0.50%)
As of April 30, 2024, 11:34am EST.
Historical Data
In the past 30 trading days, LOPE is down -0.15% a day on average. There have been 13 days where Grand Canyon Education Inc closed green and 17 days where LOPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 132.44 | 132.23 | ↓$0.21 (-0.16%) | 131.84 | 133.80 | 143K |
| 2024-04-26 | 129.95 | 131.98 | ↑$2.03 (1.56%) | 129.95 | 133.87 | 262.93K |
| 2024-04-25 | 128.27 | 129.91 | ↑$1.64 (1.28%) | 127.65 | 130.41 | 260.91K |
| 2024-04-24 | 129.14 | 128.88 | ↓$0.26 (-0.20%) | 128.48 | 129.75 | 203.62K |
| 2024-04-23 | 129.21 | 128.70 | ↓$0.51 (-0.39%) | 128.63 | 129.98 | 191.18K |
| 2024-04-22 | 127.23 | 128.94 | ↑$1.71 (1.34%) | 126.17 | 129.14 | 153.70K |
| 2024-04-19 | 131.48 | 127.15 | ↓$4.33 (-3.29%) | 126.61 | 131.48 | 218.96K |
| 2024-04-18 | 131.46 | 131.08 | ↓$0.38 (-0.29%) | 128.43 | 132.10 | 151.08K |
| 2024-04-17 | 131.59 | 130.77 | ↓$0.82 (-0.62%) | 130.60 | 132.91 | 158.55K |
| 2024-04-16 | 129.34 | 130.76 | ↑$1.42 (1.10%) | 128.65 | 131.01 | 178.49K |
| 2024-04-15 | 130.97 | 129.82 | ↓$1.15 (-0.88%) | 129.80 | 131.95 | 114.98K |
| 2024-04-12 | 131.98 | 130.70 | ↓$1.28 (-0.97%) | 130.33 | 131.99 | 104.73K |
| 2024-04-11 | 133.16 | 132.16 | ↓$1.00 (-0.75%) | 132.10 | 134.04 | 106.81K |
| 2024-04-10 | 132.33 | 132.34 | ↑$0.01 (0.01%) | 131.20 | 134.24 | 130.60K |
| 2024-04-09 | 132.14 | 132.73 | ↑$0.59 (0.45%) | 130.66 | 134.63 | 309.37K |
| 2024-04-08 | 132.89 | 131.75 | ↓$1.14 (-0.86%) | 131.21 | 133.14 | 155.82K |
| 2024-04-05 | 132.22 | 132.45 | ↑$0.23 (0.17%) | 131.29 | 133.22 | 129.55K |
| 2024-04-04 | 134.07 | 131.94 | ↓$2.13 (-1.59%) | 131.94 | 134.24 | 96.76K |
| 2024-04-03 | 134.92 | 133.32 | ↓$1.60 (-1.19%) | 133.26 | 136.49 | 172.51K |
| 2024-04-02 | 137.17 | 135.48 | ↓$1.69 (-1.23%) | 134.89 | 137.70 | 170.94K |
| 2024-04-01 | 136.08 | 137.35 | ↑$1.27 (0.93%) | 136.04 | 137.59 | 129.90K |
| 2024-03-28 | 135.41 | 136.21 | ↑$0.80 (0.59%) | 134.81 | 136.76 | 199.77K |
| 2024-03-27 | 134.43 | 134.92 | ↑$0.49 (0.36%) | 133.56 | 135.39 | 118.77K |
| 2024-03-26 | 134.33 | 133.61 | ↓$0.72 (-0.54%) | 132.75 | 134.33 | 118.62K |
| 2024-03-25 | 132.89 | 133.88 | ↑$0.99 (0.74%) | 131.08 | 134.07 | 129.55K |
| 2024-03-22 | 133.98 | 133.30 | ↓$0.68 (-0.51%) | 131.69 | 134.02 | 105.96K |
| 2024-03-21 | 135.10 | 133.16 | ↓$1.94 (-1.44%) | 133.16 | 135.10 | 127.25K |
| 2024-03-20 | 132.77 | 134.51 | ↑$1.74 (1.31%) | 132.68 | 134.51 | 117.35K |
| 2024-03-19 | 133.55 | 133.27 | ↓$0.28 (-0.21%) | 132.48 | 134.37 | 139.67K |
| 2024-03-18 | 132.65 | 133.76 | ↑$1.11 (0.84%) | 132.55 | 137.30 | 197.66K |
Create an account or log in to view more rows.
$LOPE diversified
$LOPE HODL!!!
$LOPE bear trap
$LOPE Be patient !!
$LOPE when is earnings
$LOPE CHUG CHUG CHUG
$LOPE I can wait.
$LOPE Tendie tickets on discount today!!!
$LOPE HODLing
and buying more when I can.
$LOPE cup and handle dont play