NASDAQ : LOPE
Grand Canyon Education, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Last price 154.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grand Canyon Education, Inc. (LOPE) closed at 146.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 148.06 | 151.08 | 146.65 | 146.8 | 59,457 | -0.73% |
| 2026-10-30 | 155.9 | 157.15 | 147.45 | 147.88 | 268,027 | -4.08% |
| 2026-10-29 | 154.43 | 155.79 | 153.17 | 154.17 | 287,941 | +0.13% |
| 2026-10-28 | 156.88 | 157.375 | 152.4 | 153.97 | 232,150 | -2.12% |
| 2026-10-27 | 159.9 | 161.845 | 157.22 | 157.31 | 232,873 | -2.12% |
| 2026-10-26 | 162.83 | 162.845 | 158.09 | 160.71 | 281,883 | -1.30% |
| 2026-10-23 | 165.46 | 167.76 | 162.515 | 162.83 | 197,801 | -1.59% |
| 2026-10-22 | 160.32 | 165.875 | 160.32 | 165.46 | 302,872 | +3.57% |
| 2026-10-21 | 158.86 | 161.625 | 157.89 | 159.76 | 260,249 | -0.37% |
| 2026-10-20 | 163.69 | 164.94 | 159.765 | 160.36 | 291,865 | -1.08% |
| 2026-10-19 | 161 | 162.97 | 160.67 | 162.11 | 179,468 | +0.33% |
| 2026-10-16 | 162.86 | 163.215 | 160.115 | 161.58 | 234,610 | +0.09% |
| 2026-10-15 | 161.61 | 163.73 | 159.83 | 161.43 | 318,862 | +0.75% |
| 2026-10-14 | 160.07 | 160.343 | 157.705 | 160.23 | 213,844 | +0.88% |
| 2026-10-13 | 161.01 | 162.98 | 158.82 | 158.84 | 192,339 | -0.90% |
| 2026-10-12 | 160.52 | 161.24 | 155.25 | 160.28 | 148,026 | +0.30% |
| 2026-10-09 | 160.41 | 162.411 | 159.53 | 159.8 | 208,723 | -0.31% |
| 2026-10-08 | 156.15 | 160.48 | 155 | 160.3 | 321,530 | +2.97% |
| 2026-10-07 | 155.66 | 157.14 | 154.16 | 155.68 | 270,069 | +0.08% |
| 2026-10-06 | 154.93 | 155.66 | 152.97 | 155.55 | 238,009 | +0.40% |
| 2026-10-05 | 155.79 | 156.356 | 154.03 | 154.93 | 347,620 | -0.55% |
| 2026-10-02 | 154.47 | 158.13 | 154.47 | 155.79 | 310,632 | +1.35% |
| 2026-10-01 | 152.74 | 154.84 | 152.22 | 153.71 | 317,506 | +1.40% |
| 2026-09-30 | 147.59 | 154.46 | 146.91 | 151.59 | 401,078 | +2.71% |
| 2026-09-29 | 145.09 | 147.77 | 143.79 | 147.59 | 221,543 | +0.81% |
| 2026-09-28 | 146.98 | 147.685 | 144.44 | 146.4 | 252,593 | -0.60% |
| 2026-09-25 | 151.31 | 152.095 | 145.953 | 147.28 | 321,599 | -2.59% |
| 2026-09-24 | 151.42 | 154.11 | 150.077 | 151.19 | 312,743 | +0.37% |
| 2026-09-23 | 146.18 | 153.74 | 145.105 | 150.64 | 354,699 | +2.63% |
| 2026-09-22 | 152.53 | 152.53 | 145.96 | 146.78 | 440,229 | -2.50% |
| 2026-09-21 | 151.37 | 152.96 | 150.54 | 150.55 | 294,761 | -0.48% |
| 2026-09-18 | 151.83 | 154.09 | 150.36 | 151.27 | 570,739 | -0.75% |
| 2026-09-17 | 153.97 | 154.3 | 151.9 | 152.41 | 326,326 | -0.95% |
| 2026-09-16 | 152.66 | 154.49 | 152.45 | 153.87 | 363,604 | +0.29% |
| 2026-09-15 | 153.15 | 154.68 | 151.29 | 153.43 | 282,460 | -0.03% |
| 2026-09-14 | 152.99 | 158.14 | 152.5 | 153.48 | 403,447 | +1.51% |
| 2026-09-11 | 152.65 | 152.785 | 149.86 | 151.2 | 233,769 | -0.01% |
| 2026-09-10 | 151.24 | 153.08 | 150.31 | 151.22 | 266,101 | +0.15% |
| 2026-09-09 | 150.76 | 151.98 | 149.2 | 151 | 314,657 | -0.35% |
| 2026-09-08 | 152.52 | 152.735 | 149.425 | 151.53 | 553,929 | -0.75% |
| 2026-09-04 | 150.39 | 153.195 | 148.585 | 152.67 | 351,779 | +0.14% |
| 2026-09-03 | 150.26 | 153.04 | 148.03 | 152.45 | 282,343 | +1.91% |
| 2026-09-02 | 150.01 | 151.22 | 149.298 | 149.59 | 332,005 | -0.33% |
| 2026-09-01 | 149.03 | 151.777 | 148.124 | 150.09 | 217,851 | +1.32% |
| 2026-08-31 | 150.17 | 151.24 | 147.75 | 148.13 | 442,152 | -2.02% |
| 2026-08-28 | 150.88 | 151.85 | 150.25 | 151.19 | 234,943 | +0.67% |
| 2026-08-27 | 147.42 | 151.28 | 147.14 | 150.19 | 272,528 | +0.95% |
| 2026-08-26 | 148.235 | 150.21 | 147.69 | 148.77 | 323,086 | -0.21% |
| 2026-08-25 | 140.22 | 150.96 | 138.61 | 149.08 | 678,439 | +0.96% |
| 2026-08-24 | 147.79 | 150.88 | 147.24 | 147.66 | 170,030 | +0.14% |
| 2026-08-21 | 146.27 | 147.615 | 144.56 | 147.46 | 173,171 | +0.81% |
| 2026-08-20 | 146.73 | 146.73 | 144.83 | 146.27 | 274,697 | -0.44% |
| 2026-08-19 | 146.74 | 149.96 | 146.74 | 146.92 | 181,613 | +0.12% |
| 2026-08-18 | 143.78 | 148.39 | 142.885 | 146.74 | 343,120 | +3.45% |
| 2026-08-17 | 142.58 | 143.79 | 141.2 | 141.84 | 197,878 | -1.64% |
| 2026-08-14 | 146.13 | 146.26 | 142.99 | 144.2 | 198,397 | -0.76% |
| 2026-08-13 | 142.2 | 146.08 | 142.2 | 145.31 | 209,455 | +2.29% |
| 2026-08-12 | 142.51 | 143.185 | 140.99 | 142.06 | 273,565 | -1.61% |
| 2026-08-11 | 146.22 | 147.974 | 143.51 | 144.38 | 315,621 | -1.45% |
| 2026-08-10 | 150.62 | 152.37 | 146.32 | 146.5 | 242,029 | -3.95% |
| 2026-08-07 | 148.74 | 154 | 146.735 | 152.53 | 282,773 | +2.55% |
| 2026-08-06 | 150.69 | 150.81 | 142.81 | 148.74 | 281,193 | -1.21% |
| 2026-08-05 | 152.44 | 152.52 | 149.17 | 150.56 | 240,515 | -0.16% |
| 2026-08-04 | 148.68 | 151.688 | 147.09 | 150.8 | 250,054 | -0.05% |
| 2026-08-03 | 148.46 | 151.17 | 148.34 | 150.88 | 408,715 | +3.81% |
| 2026-07-31 | 144.64 | 150.66 | 141.99 | 145.34 | 451,150 | -3.19% |
| 2026-07-30 | 156.67 | 157.815 | 148.69 | 150.13 | 499,395 | -5.76% |
| 2026-07-29 | 150.53 | 159.425 | 150.53 | 159.31 | 522,925 | +5.89% |
| 2026-07-28 | 146.11 | 151.68 | 144.96 | 150.45 | 391,977 | +3.86% |
| 2026-07-27 | 141.57 | 145.855 | 140.57 | 144.86 | 285,004 | +3.52% |
| 2026-07-24 | 139.52 | 141.75 | 139.35 | 139.94 | 280,465 | +0.52% |
| 2026-07-23 | 136.15 | 139.46 | 135.485 | 139.21 | 276,841 | +1.82% |
| 2026-07-22 | 138.58 | 138.6 | 134.27 | 136.72 | 462,723 | -1.19% |
| 2026-07-21 | 137.96 | 138.96 | 135.62 | 138.37 | 379,527 | -0.78% |
| 2026-07-20 | 141.22 | 141.445 | 138.975 | 139.46 | 402,227 | -0.70% |
| 2026-07-17 | 143.38 | 145.895 | 139.18 | 140.44 | 342,286 | -1.90% |
| 2026-07-16 | 143.89 | 145.873 | 142 | 143.16 | 493,719 | +0.98% |
| 2026-07-15 | 148.89 | 149.14 | 138.34 | 141.77 | 797,671 | -4.85% |
| 2026-07-14 | 151 | 153.92 | 149 | 149 | 208,485 | -2.85% |
| 2026-07-13 | 151.8 | 153.8 | 151.57 | 153.37 | 218,446 | +1.57% |
| 2026-07-10 | 152.28 | 152.6 | 150.15 | 151 | 185,741 | +0.26% |
| 2026-07-09 | 148.87 | 151.29 | 148.855 | 150.61 | 260,824 | -0.05% |
| 2026-07-08 | 152.4 | 154.15 | 149.5 | 150.69 | 498,416 | -1.48% |
| 2026-07-07 | 155.57 | 156.825 | 152.405 | 152.96 | 320,342 | -0.30% |
| 2026-07-06 | 151.725 | 154.02 | 150.91 | 153.42 | 347,684 | +0.50% |
| 2026-07-02 | 148.32 | 153.235 | 148.32 | 152.65 | 336,899 | +2.93% |
| 2026-07-01 | 143.5 | 150.44 | 143.265 | 148.3 | 340,894 | +3.63% |
| 2026-06-30 | 141.57 | 145.19 | 140.26 | 143.11 | 317,944 | +0.96% |
| 2026-06-29 | 145.93 | 146.34 | 141.5 | 141.75 | 294,101 | -2.42% |
| 2026-06-26 | 144.02 | 146.065 | 143.553 | 145.26 | 653,460 | +1.56% |
| 2026-06-25 | 144.13 | 147.75 | 142.673 | 143.03 | 299,509 | -1.12% |
| 2026-06-24 | 143.38 | 145.52 | 142.13 | 144.65 | 349,582 | +1.04% |
| 2026-06-23 | 143.96 | 144.89 | 141.96 | 143.16 | 500,932 | +0.77% |
| 2026-06-22 | 140.35 | 143.83 | 140.02 | 142.06 | 305,363 | +0.33% |
| 2026-06-18 | 141.71 | 142.9 | 140.23 | 141.59 | 1,043,895 | -0.61% |
| 2026-06-17 | 142.79 | 144.12 | 140.94 | 142.46 | 455,489 | -1.34% |
| 2026-06-16 | 144.35 | 146.04 | 141.6 | 144.39 | 387,731 | +0.92% |
| 2026-06-15 | 146.78 | 150.12 | 141.55 | 143.075 | 499,453 | -2.99% |
| 2026-06-12 | 151.66 | 151.95 | 147.255 | 147.49 | 342,012 | -2.97% |
| 2026-06-11 | 150.03 | 152.57 | 149.03 | 152 | 573,368 | +0.86% |
| 2026-06-10 | 149.65 | 152.25 | 149.04 | 150.7 | 300,739 | +0.70% |
| 2026-06-09 | 148.61 | 153.04 | 147.03 | 149.65 | 297,752 | +0.71% |
| 2026-06-08 | 151.31 | 152.75 | 148.205 | 148.59 | 243,259 | -2.61% |
| 2026-06-05 | 151.93 | 153.99 | 150.985 | 152.57 | 281,567 | +1.22% |
| 2026-06-04 | 151.89 | 155.195 | 150.2 | 150.73 | 318,229 | +1.43% |
| 2026-06-03 | 150.04 | 150.27 | 145 | 148.61 | 392,933 | -2.22% |
| 2026-06-02 | 151.06 | 154.04 | 149.63 | 151.98 | 252,255 | -0.28% |
| 2026-06-01 | 149.83 | 153.145 | 149.135 | 152.4 | 423,686 | +1.70% |
| 2026-05-29 | 150.56 | 152.26 | 148.804 | 149.85 | 297,795 | -0.47% |
| 2026-05-28 | 151.88 | 154.24 | 150.29 | 150.56 | 172,077 | -0.87% |
| 2026-05-27 | 154.48 | 157.255 | 151.66 | 151.88 | 215,184 | -1.80% |
| 2026-05-26 | 155.11 | 156.188 | 153.16 | 154.67 | 160,561 | -1.30% |
| 2026-05-22 | 156.79 | 158.03 | 155.29 | 156.7 | 161,170 | -0.06% |
| 2026-05-21 | 157.29 | 157.72 | 153.68 | 156.8 | 186,352 | -1.23% |
| 2026-05-20 | 159.17 | 159.48 | 156.433 | 158.76 | 161,596 | -0.46% |
| 2026-05-19 | 161.99 | 164.085 | 159.26 | 159.5 | 200,885 | -0.99% |
| 2026-05-18 | 158.24 | 162.84 | 156.8 | 161.09 | 227,667 | +2.05% |
| 2026-05-15 | 161.3 | 163.435 | 156.53 | 157.86 | 230,613 | -1.61% |
| 2026-05-14 | 161.93 | 163.16 | 159.655 | 160.45 | 379,417 | -0.18% |
| 2026-05-13 | 160.85 | 161.46 | 157.39 | 160.74 | 351,977 | -0.29% |