Grand Canyon Education Inc (LOPE) Historical Stock Data
130.81 ↑0.05 (0.04%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LOPE is down -0.13% 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 |
---|---|---|---|---|---|---|
2024-04-16 | 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 |
2024-03-15 | 131.06 | 132.69 | ↑$1.63 (1.24%) | 131.06 | 133.27 | 360.07K |
2024-03-14 | 132.43 | 131.58 | ↓$0.85 (-0.64%) | 130.95 | 133.27 | 137.46K |
2024-03-13 | 131.90 | 132.97 | ↑$1.07 (0.81%) | 131.90 | 133.27 | 101.40K |
2024-03-12 | 132.64 | 132.48 | ↓$0.16 (-0.12%) | 131.46 | 132.83 | 97.91K |
2024-03-11 | 133.09 | 133.06 | ↓$0.03 (-0.02%) | 132.68 | 133.80 | 126.78K |
2024-03-08 | 134.35 | 132.80 | ↓$1.55 (-1.15%) | 132.32 | 134.68 | 112.96K |
2024-03-07 | 133.82 | 134.15 | ↑$0.33 (0.25%) | 133.46 | 134.59 | 118.57K |
2024-03-06 | 134.00 | 133.68 | ↓$0.32 (-0.24%) | 133.30 | 135.57 | 135.18K |
2024-03-05 | 135.37 | 135.00 | ↓$0.37 (-0.27%) | 134.34 | 136.40 | 164.92K |
Create an account or log in to view more rows.
$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
$LOPE News Plz.....