Grand Canyon Education Inc (LOPE) Historical Stock Data
155.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOPE is down -0.88% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 154.31 | 155.72 | ↑$1.41 (0.91%) | 154.31 | 156.45 | 345.01K |
| 2025-12-03 | 156.84 | 153.72 | ↓$3.12 (-1.99%) | 153.39 | 158.09 | 453.54K |
| 2025-12-02 | 158.06 | 156.65 | ↓$1.41 (-0.89%) | 155.90 | 158.74 | 411.43K |
| 2025-12-01 | 156.08 | 158.06 | ↑$1.98 (1.27%) | 155.37 | 160.70 | 496.73K |
| 2025-11-28 | 157.36 | 157.74 | ↑$0.38 (0.24%) | 155.87 | 159.21 | 175.79K |
| 2025-11-26 | 155.23 | 156.43 | ↑$1.20 (0.77%) | 155.23 | 157.34 | 354.21K |
| 2025-11-25 | 155.79 | 155.23 | ↓$0.56 (-0.36%) | 154.77 | 160.55 | 394.17K |
| 2025-11-24 | 160.19 | 155.24 | ↓$4.95 (-3.09%) | 154.36 | 160.19 | 449.47K |
| 2025-11-21 | 159.08 | 160.19 | ↑$1.11 (0.70%) | 159.08 | 161.29 | 409.38K |
| 2025-11-20 | 162.12 | 157.88 | ↓$4.24 (-2.62%) | 157.61 | 167.50 | 420.30K |
| 2025-11-19 | 163.69 | 161.69 | ↓$2.01 (-1.22%) | 160.95 | 165.30 | 426.27K |
| 2025-11-18 | 164.00 | 164.02 | ↑$0.02 (0.01%) | 162.17 | 165.71 | 266.46K |
| 2025-11-17 | 167.60 | 163.11 | ↓$4.49 (-2.68%) | 162.87 | 167.71 | 336.97K |
| 2025-11-14 | 169.49 | 167.78 | ↓$1.71 (-1.01%) | 166.89 | 173.29 | 311.70K |
| 2025-11-13 | 169.84 | 169.07 | ↓$0.77 (-0.45%) | 167.52 | 173.21 | 373.17K |
| 2025-11-12 | 168.80 | 169.82 | ↑$1.02 (0.60%) | 168.80 | 172.51 | 466.86K |
| 2025-11-11 | 163.67 | 169.07 | ↑$5.40 (3.30%) | 163.67 | 170.72 | 396.46K |
| 2025-11-10 | 166.10 | 163.25 | ↓$2.85 (-1.72%) | 163.00 | 168.31 | 387.85K |
| 2025-11-07 | 168.43 | 166.10 | ↓$2.33 (-1.38%) | 163.49 | 171.12 | 442.94K |
| 2025-11-06 | 163.39 | 167.05 | ↑$3.66 (2.24%) | 153.82 | 169.74 | 1.27M |
| 2025-11-05 | 185.56 | 178.28 | ↓$7.28 (-3.92%) | 177.50 | 187.10 | 621.74K |
| 2025-11-04 | 183.26 | 184.86 | ↑$1.60 (0.87%) | 181.39 | 186.51 | 452.33K |
| 2025-11-03 | 188.52 | 183.26 | ↓$5.26 (-2.79%) | 180.18 | 188.83 | 702.26K |
| 2025-10-31 | 206.47 | 188.30 | ↓$18.17 (-8.80%) | 185.10 | 208.89 | 532.39K |
| 2025-10-30 | 204.72 | 206.79 | ↑$2.07 (1.01%) | 204.02 | 209.35 | 224.40K |
| 2025-10-29 | 213.14 | 204.09 | ↓$9.05 (-4.25%) | 202.37 | 213.14 | 291.30K |
| 2025-10-28 | 217.78 | 214.45 | ↓$3.33 (-1.53%) | 213.83 | 217.98 | 206.62K |
| 2025-10-27 | 218.31 | 218.48 | ↑$0.17 (0.08%) | 217.42 | 220.64 | 146.84K |
| 2025-10-24 | 219.86 | 218.35 | ↓$1.51 (-0.69%) | 217.68 | 223.04 | 114.36K |
| 2025-10-23 | 218.39 | 220.55 | ↑$2.16 (0.99%) | 217.94 | 221.51 | 186.23K |
Create an account or log in to view more rows.
$LOPE hold
$LOPE death cross will complete today
$LOPE every dip gets bought up.
$LOPE a comeback is always more fun than an all out win!!!!
$LOPE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$LOPE fake wall lets break it
$LOPE oh my!
$LOPE id rather have a dip then rip than a gap and crap
$LOPE who loaded up??
$LOPE BUY BUY BUY