Grand Canyon Educati (NQ: LOPE )

108.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 108.33 109.28 107.37 108.03 248,423 +0.29(+0.27%)
Dec 05, 2022 108.89 108.89 106.69 107.74 249,519 -1.63(-1.49%)
Dec 02, 2022 110.94 110.94 104.31 109.37 291,097 -4.26(-3.75%)
Dec 01, 2022 113.62 114.33 113.11 113.63 132,578 +0.56(+0.50%)
Nov 30, 2022 110.94 113.53 110.14 113.07 235,185 +2.80(+2.54%)
Nov 29, 2022 110.55 111.22 109.80 110.27 184,381 -0.22(-0.20%)
Nov 28, 2022 110.95 112.26 109.51 110.49 171,915 -1.20(-1.07%)
Nov 25, 2022 112.13 112.90 110.61 111.69 40,897 -0.27(-0.24%)
Nov 23, 2022 111.34 112.68 111.34 111.96 69,657 +0.31(+0.28%)
Nov 22, 2022 110.98 112.06 110.00 111.65 141,515 +1.00(+0.90%)
Nov 21, 2022 110.23 111.19 109.67 110.65 119,200 -0.15(-0.14%)
Nov 18, 2022 110.37 111.36 108.92 110.80 133,123 +1.23(+1.12%)
Nov 17, 2022 108.77 109.75 106.97 109.57 269,783 +0.10(+0.09%)
Nov 16, 2022 110.22 110.84 108.63 109.47 205,808 -1.36(-1.23%)
Nov 15, 2022 110.55 111.68 109.72 110.83 381,481 +1.08(+0.98%)
Nov 14, 2022 108.44 111.01 107.42 109.75 233,908 +1.39(+1.28%)
Nov 11, 2022 109.38 109.97 106.98 108.36 259,433 +0.44(+0.41%)
Nov 10, 2022 107.72 108.04 106.46 107.92 253,522 +3.21(+3.07%)
Nov 09, 2022 104.50 105.00 102.96 104.71 268,865 -0.40(-0.38%)
Nov 08, 2022 103.15 105.75 102.13 105.11 328,921 +2.24(+2.18%)
Nov 07, 2022 101.00 104.25 100.46 102.87 270,581 +1.57(+1.55%)
Nov 04, 2022 102.26 102.65 99.87 101.30 181,861 -0.14(-0.14%)
Nov 03, 2022 100.21 101.90 99.44 101.44 326,067 +0.75(+0.74%)
Nov 02, 2022 101.31 104.14 100.58 100.69 376,133 -0.43(-0.43%)
Nov 01, 2022 101.71 102.59 100.01 101.12 345,714 +0.49(+0.49%)
Oct 31, 2022 99.71 101.60 97.68 100.63 369,673 +0.30(+0.30%)
Oct 28, 2022 91.52 101.11 90.84 100.33 437,897 +12.98(+14.87%)
Oct 27, 2022 86.29 88.40 85.84 87.34 225,508 +1.11(+1.29%)
Oct 26, 2022 87.97 89.05 86.21 86.23 265,743 -1.35(-1.54%)
Oct 25, 2022 85.07 87.73 85.07 87.58 200,592 +2.87(+3.39%)
Oct 24, 2022 83.70 85.22 83.36 84.71 227,399 +0.81(+0.97%)
Oct 21, 2022 84.00 84.96 83.27 83.90 147,776 +0.13(+0.16%)
Oct 20, 2022 84.92 85.30 83.49 83.77 134,217 -1.00(-1.18%)
Oct 19, 2022 85.05 86.10 83.41 84.77 183,767 -0.89(-1.04%)
Oct 18, 2022 84.60 86.66 84.60 85.66 257,350 +1.78(+2.12%)
Oct 17, 2022 82.95 84.58 82.95 83.88 167,839 +1.57(+1.91%)
Oct 14, 2022 83.27 84.10 82.12 82.31 156,978 -0.98(-1.18%)
Oct 13, 2022 81.22 83.95 80.75 83.29 182,709 +0.90(+1.09%)
Oct 12, 2022 79.49 82.71 78.77 82.39 306,987 +3.05(+3.84%)
Oct 11, 2022 80.00 80.52 78.37 79.34 429,420 -0.87(-1.08%)
Oct 10, 2022 80.87 81.46 79.19 80.21 275,693 -0.63(-0.78%)
Oct 07, 2022 82.39 82.39 80.57 80.84 221,337 -1.79(-2.17%)
Oct 06, 2022 81.81 82.73 81.56 82.63 355,806 +0.92(+1.13%)
Oct 05, 2022 83.82 84.49 81.21 81.71 345,849 -2.82(-3.34%)
Oct 04, 2022 82.75 84.87 81.26 84.53 211,647 +2.28(+2.77%)
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.