Grand Canyon Educati (NQ: LOPE )

131.98 +2.07 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 79.97 80.38 77.81 78.28 988,500 -2.62(-3.24%)
Jan 30, 2020 83.57 84.75 80.17 80.90 1,205,207 -3.63(-4.29%)
Jan 29, 2020 83.95 85.26 81.82 84.53 2,149,113 +0.46(+0.55%)
Jan 28, 2020 91.30 92.52 82.36 84.07 4,189,043 -7.43(-8.12%)
Jan 27, 2020 90.89 93.88 89.08 91.50 640,771 -0.49(-0.53%)
Jan 24, 2020 93.78 94.11 91.56 91.99 330,500 -1.57(-1.68%)
Jan 23, 2020 94.81 94.99 93.34 93.56 428,458 -1.87(-1.96%)
Jan 22, 2020 97.32 97.99 95.10 95.43 660,550 -1.38(-1.43%)
Jan 21, 2020 97.09 97.97 96.62 96.81 605,098 -0.70(-0.72%)
Jan 17, 2020 96.31 97.76 95.03 97.51 535,400 +1.34(+1.39%)
Jan 16, 2020 95.83 97.35 95.44 96.17 352,742 +0.82(+0.86%)
Jan 15, 2020 94.21 95.75 94.16 95.35 465,337 +1.42(+1.51%)
Jan 14, 2020 94.00 94.39 92.90 93.93 437,119 +0.00(+0.00%)
Jan 13, 2020 94.04 94.60 93.35 93.93 364,187 +0.17(+0.18%)
Jan 10, 2020 95.67 95.86 93.61 93.76 488,600 -1.57(-1.65%)
Jan 09, 2020 96.84 96.84 95.15 95.33 395,980 -1.01(-1.05%)
Jan 08, 2020 97.46 98.42 96.09 96.34 344,669 -1.04(-1.07%)
Jan 07, 2020 97.41 98.69 96.97 97.38 412,185 -0.23(-0.24%)
Jan 06, 2020 96.40 97.83 95.50 97.61 466,267 +0.48(+0.49%)
Jan 03, 2020 95.79 98.14 95.47 97.13 558,600 +0.77(+0.80%)
Jan 02, 2020 96.76 96.76 94.84 96.36 1,157,667 +0.57(+0.60%)
Dec 31, 2019 96.79 97.02 95.31 95.79 888,900 -0.76(-0.79%)
Dec 30, 2019 97.29 97.29 95.38 96.55 460,032 -0.40(-0.41%)
Dec 27, 2019 98.00 98.17 96.78 96.95 319,700 -1.04(-1.06%)
Dec 26, 2019 97.00 98.25 96.50 97.99 393,125 +0.86(+0.89%)
Dec 24, 2019 97.09 97.81 96.64 97.13 250,500 -0.13(-0.13%)
Dec 23, 2019 97.99 98.52 96.41 97.26 618,983 -0.30(-0.31%)
Dec 20, 2019 97.49 98.69 96.02 97.56 8,109,000 -0.12(-0.12%)
Dec 19, 2019 96.66 98.68 96.65 97.68 1,210,813 +0.72(+0.74%)
Dec 18, 2019 95.47 97.61 94.89 96.96 1,433,599 +1.90(+2.00%)
Dec 17, 2019 94.73 95.79 93.12 95.06 1,101,110 +0.07(+0.07%)
Dec 16, 2019 93.78 95.65 92.22 94.99 2,239,994 +5.78(+6.48%)
Dec 13, 2019 89.98 90.58 88.68 89.21 256,700 -0.98(-1.09%)
Dec 12, 2019 88.51 90.40 88.09 90.19 383,917 +1.87(+2.12%)
Dec 11, 2019 88.70 88.97 87.73 88.32 336,999 -0.66(-0.74%)
Dec 10, 2019 88.69 89.73 87.54 88.98 710,455 -0.10(-0.11%)
Dec 09, 2019 88.26 89.33 88.10 89.08 353,919 +0.46(+0.52%)
Dec 06, 2019 88.84 88.91 87.35 88.62 370,100 +1.56(+1.79%)
Dec 05, 2019 87.50 88.29 86.80 87.06 515,259 -0.57(-0.65%)
Dec 04, 2019 86.01 87.78 85.73 87.63 427,486 +1.50(+1.74%)
Dec 03, 2019 85.18 86.44 84.84 86.13 430,801 +0.45(+0.53%)
Dec 02, 2019 84.91 86.70 84.46 85.68 370,444 +0.49(+0.58%)
Nov 29, 2019 85.73 86.02 84.74 85.19 197,100 -0.50(-0.58%)
Nov 27, 2019 85.31 86.18 84.91 85.69 209,700 +0.99(+1.17%)
Nov 26, 2019 84.41 86.10 84.36 84.70 579,763 -0.16(-0.19%)
Nov 25, 2019 84.60 85.57 84.14 84.86 420,856 +0.40(+0.47%)
Nov 22, 2019 84.44 85.05 83.84 84.46 748,800 +0.04(+0.05%)
Nov 21, 2019 86.06 86.60 84.33 84.42 404,379 -1.85(-2.14%)
Nov 20, 2019 88.03 88.04 85.58 86.27 864,434 -1.74(-1.98%)
Nov 19, 2019 87.81 89.67 87.69 88.01 559,876 +0.20(+0.23%)
Nov 18, 2019 85.88 88.53 85.44 87.81 542,521 +1.75(+2.03%)
Nov 15, 2019 87.63 88.02 85.80 86.06 550,400 -1.15(-1.32%)
Nov 14, 2019 87.63 87.75 85.39 87.21 637,263 -0.67(-0.76%)
Nov 13, 2019 88.90 88.90 85.82 87.88 515,218 -0.83(-0.94%)
Nov 12, 2019 87.72 89.11 87.50 88.71 490,576 +0.63(+0.72%)
Nov 11, 2019 85.39 89.03 85.26 88.08 1,142,593 +3.19(+3.76%)
Nov 08, 2019 88.59 89.45 84.32 84.89 1,074,500 -3.19(-3.62%)
Nov 07, 2019 87.41 92.21 76.48 88.08 2,300,094 -3.80(-4.14%)
Nov 06, 2019 91.57 93.75 91.41 91.88 428,487 +0.07(+0.08%)
Nov 05, 2019 92.15 93.09 91.46 91.81 289,569 -0.23(-0.25%)
Nov 04, 2019 91.85 93.22 91.11 92.04 334,249 +0.42(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.