Grand Canyon Educati (NQ: LOPE )

136.25 +1.34 (+0.99%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 79.90 83.87 83.68 587,503 +3.66(+4.57%)
Jan 28, 2022 80.81 81.47 78.32 80.02 441,980 -2.26(-2.75%)
Jan 27, 2022 83.11 84.35 82.01 82.28 351,532 -0.71(-0.86%)
Jan 26, 2022 85.07 87.94 82.92 82.99 334,855 -1.68(-1.98%)
Jan 25, 2022 86.41 86.45 84.15 84.67 312,216 -2.06(-2.38%)
Jan 24, 2022 82.64 87.00 81.07 86.73 351,000 +2.94(+3.51%)
Jan 21, 2022 83.41 85.50 83.03 83.79 286,738 +0.18(+0.22%)
Jan 20, 2022 85.23 86.42 83.44 83.61 327,335 -0.97(-1.15%)
Jan 19, 2022 85.98 86.98 84.46 84.58 353,441 -1.52(-1.77%)
Jan 18, 2022 87.33 88.48 85.96 86.10 526,476 -1.23(-1.41%)
Jan 14, 2022 87.33 0 +1.06(+1.23%)
Jan 13, 2022 86.27 87.37 85.26 86.27 258,785 +0.28(+0.33%)
Jan 12, 2022 88.67 89.22 85.25 85.99 309,390 -2.62(-2.96%)
Jan 11, 2022 87.72 89.22 87.18 88.61 505,758 +1.03(+1.18%)
Jan 10, 2022 86.70 87.78 85.38 87.58 473,969 +0.39(+0.45%)
Jan 07, 2022 88.24 90.34 86.78 87.19 333,518 -0.65(-0.74%)
Jan 06, 2022 86.10 88.77 85.65 87.84 269,093 +2.06(+2.40%)
Jan 05, 2022 86.99 87.93 85.78 85.78 324,748 -1.21(-1.39%)
Jan 04, 2022 87.46 88.49 85.58 86.99 241,805 -0.48(-0.55%)
Jan 03, 2022 83.54 87.91 83.18 87.47 334,875 +1.76(+2.05%)
Dec 31, 2021 85.64 86.98 85.59 85.71 241,678 -0.08(-0.09%)
Dec 30, 2021 85.19 86.78 85.19 85.79 153,756 +0.56(+0.66%)
Dec 29, 2021 85.43 85.89 84.89 85.23 160,414 -0.20(-0.23%)
Dec 28, 2021 85.80 86.58 84.68 85.43 273,276 -0.41(-0.48%)
Dec 27, 2021 85.02 86.00 83.58 85.84 256,726 +0.54(+0.63%)
Dec 23, 2021 84.71 85.76 84.08 85.30 184,594 +0.88(+1.04%)
Dec 22, 2021 84.88 85.04 83.92 84.42 259,048 -0.22(-0.26%)
Dec 21, 2021 83.94 84.71 82.67 84.64 330,150 +1.30(+1.56%)
Dec 20, 2021 83.54 84.77 80.64 83.34 592,105 -1.17(-1.38%)
Dec 17, 2021 80.63 85.06 79.94 84.51 2,006,593 +4.01(+4.98%)
Dec 16, 2021 78.94 81.22 78.51 80.50 559,117 +1.77(+2.25%)
Dec 15, 2021 78.80 79.29 77.62 78.73 494,651 -0.36(-0.46%)
Dec 14, 2021 78.68 80.43 77.59 79.09 442,620 +0.14(+0.18%)
Dec 13, 2021 76.66 80.08 76.56 78.95 418,685 +1.87(+2.43%)
Dec 10, 2021 75.65 77.99 75.65 77.08 479,926 +1.58(+2.09%)
Dec 09, 2021 75.45 77.92 74.87 75.50 375,062 -1.63(-2.11%)
Dec 08, 2021 75.95 77.42 74.02 77.13 319,865 +1.80(+2.39%)
Dec 07, 2021 75.00 75.83 74.42 75.33 497,901 +1.02(+1.37%)
Dec 06, 2021 71.44 74.25 71.03 74.31 504,680 +3.31(+4.66%)
Dec 03, 2021 71.23 72.08 70.00 71.00 265,737 -0.29(-0.41%)
Dec 02, 2021 70.69 72.14 70.28 71.29 486,755 +1.07(+1.52%)
Dec 01, 2021 73.69 74.32 70.21 70.22 296,454 -2.25(-3.10%)
Nov 30, 2021 72.97 73.18 71.24 72.47 279,207 -0.65(-0.89%)
Nov 29, 2021 76.10 76.10 73.12 73.12 325,555 -2.40(-3.18%)
Nov 26, 2021 74.30 75.98 73.77 75.52 165,704 -1.04(-1.36%)
Nov 24, 2021 75.93 76.97 74.91 76.56 165,627 +0.40(+0.53%)
Nov 23, 2021 80.44 80.44 75.82 76.16 167,083 -0.75(-0.98%)
Nov 22, 2021 77.86 78.69 76.85 76.91 247,162 -0.69(-0.89%)
Nov 19, 2021 77.60 78.85 77.00 77.60 331,835 +0.50(+0.65%)
Nov 18, 2021 80.00 77.20 76.77 77.10 426,737 -2.84(-3.55%)
Nov 17, 2021 79.92 80.06 78.95 79.94 340,025 -0.32(-0.40%)
Nov 16, 2021 79.93 81.28 79.66 80.26 182,179 +0.33(+0.41%)
Nov 15, 2021 81.12 81.55 79.85 79.93 271,991 -1.08(-1.33%)
Nov 12, 2021 80.61 81.67 80.28 81.01 230,133 +0.84(+1.05%)
Nov 11, 2021 81.74 81.74 79.75 80.17 403,358 -1.47(-1.80%)
Nov 10, 2021 82.34 81.27 81.64 189,896 -1.12(-1.35%)
Nov 09, 2021 82.05 83.69 82.00 82.76 150,171 +0.34(+0.41%)
Nov 08, 2021 83.70 84.95 82.07 82.42 793,081 -1.58(-1.88%)
Nov 05, 2021 83.85 84.48 83.30 84.00 206,119 +1.43(+1.73%)
Nov 04, 2021 83.57 85.00 81.82 82.57 493,411 -1.19(-1.42%)
Nov 03, 2021 79.58 85.42 79.58 83.76 520,576 +4.18(+5.25%)
Nov 02, 2021 87.00 87.04 79.09 79.58 4,214,744 -8.54(-9.69%)
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.