Grand Canyon Educati (NQ: LOPE )

136.32 +1.40 (+1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 134.43 135.39 133.56 134.92 118,770 +1.31(+0.98%)
Mar 26, 2024 134.33 134.33 132.75 133.61 118,616 -0.27(-0.20%)
Mar 25, 2024 132.89 134.07 131.08 133.88 129,550 +0.58(+0.44%)
Mar 22, 2024 133.98 134.02 131.69 133.30 105,960 +0.14(+0.11%)
Mar 21, 2024 135.10 135.10 133.16 133.16 127,254 -1.35(-1.00%)
Mar 20, 2024 132.77 134.51 132.68 134.51 117,352 +1.24(+0.93%)
Mar 19, 2024 133.55 134.37 132.47 133.27 139,668 -0.49(-0.37%)
Mar 18, 2024 132.65 137.30 132.55 133.76 197,655 +1.07(+0.81%)
Mar 15, 2024 131.06 133.27 131.06 132.69 360,070 +1.11(+0.84%)
Mar 14, 2024 132.43 133.27 130.94 131.58 137,461 -1.39(-1.05%)
Mar 13, 2024 131.90 133.27 131.90 132.97 101,404 +0.49(+0.37%)
Mar 12, 2024 132.64 132.83 131.46 132.48 97,910 -0.58(-0.44%)
Mar 11, 2024 133.09 133.80 132.68 133.06 126,779 +0.26(+0.20%)
Mar 08, 2024 134.35 134.68 132.32 132.80 112,960 -1.35(-1.01%)
Mar 07, 2024 133.82 134.59 133.46 134.15 118,568 +0.47(+0.35%)
Mar 06, 2024 134.00 135.57 133.30 133.68 137,875 -1.32(-0.98%)
Mar 05, 2024 135.37 136.40 134.34 135.00 164,917 -1.35(-0.99%)
Mar 04, 2024 134.97 136.57 134.50 136.35 122,069 +1.64(+1.22%)
Mar 01, 2024 134.65 135.12 133.29 134.71 191,260 -0.09(-0.07%)
Feb 29, 2024 135.04 135.66 133.98 134.80 210,843 +0.89(+0.66%)
Feb 28, 2024 133.72 134.82 133.59 133.91 130,177 +0.41(+0.31%)
Feb 27, 2024 132.82 133.66 131.93 133.50 140,581 +1.17(+0.88%)
Feb 26, 2024 131.24 133.25 131.24 132.33 118,375 +0.38(+0.29%)
Feb 23, 2024 130.15 132.12 129.62 131.95 104,442 +1.72(+1.32%)
Feb 22, 2024 129.68 130.80 128.50 130.23 141,829 +1.37(+1.06%)
Feb 21, 2024 128.41 129.62 128.08 128.86 154,821 -0.41(-0.32%)
Feb 20, 2024 129.67 130.04 128.49 129.27 177,197 -0.80(-0.62%)
Feb 16, 2024 133.45 133.45 129.90 130.07 364,842 -3.27(-2.45%)
Feb 15, 2024 132.82 135.38 130.15 133.34 297,458 +0.74(+0.56%)
Feb 14, 2024 127.33 134.78 118.48 132.60 592,526 +2.36(+1.81%)
Feb 13, 2024 130.91 132.34 129.08 130.24 222,310 -1.69(-1.28%)
Feb 12, 2024 134.07 134.07 131.89 131.93 186,605 -1.62(-1.21%)
Feb 09, 2024 131.51 133.60 131.34 133.55 432,781 +1.49(+1.13%)
Feb 08, 2024 132.77 133.37 131.57 132.06 149,850 -0.61(-0.46%)
Feb 07, 2024 129.32 132.79 128.71 132.67 225,288 +3.36(+2.60%)
Feb 06, 2024 129.70 131.31 127.80 129.31 149,920 +0.24(+0.19%)
Feb 05, 2024 130.66 130.66 128.25 129.07 117,448 -2.11(-1.61%)
Feb 02, 2024 132.09 134.34 130.30 131.18 226,075 -1.67(-1.26%)
Feb 01, 2024 130.89 133.19 130.41 132.85 280,418 +2.26(+1.73%)
Jan 31, 2024 129.59 132.38 128.84 130.59 368,472 +1.46(+1.13%)
Jan 30, 2024 127.59 129.46 126.60 129.13 337,943 -0.60(-0.46%)
Jan 29, 2024 128.64 129.87 126.80 129.73 245,151 +0.60(+0.46%)
Jan 26, 2024 127.03 129.78 126.96 129.13 246,801 +2.10(+1.65%)
Jan 25, 2024 127.63 129.57 126.77 127.03 144,699 +0.16(+0.13%)
Jan 24, 2024 127.70 127.70 124.90 126.87 250,978 +0.13(+0.10%)
Jan 23, 2024 125.88 128.58 125.55 126.74 302,369 +1.72(+1.38%)
Jan 22, 2024 125.31 126.10 123.99 125.02 295,502 +0.45(+0.36%)
Jan 19, 2024 124.05 124.73 122.98 124.57 181,906 +0.79(+0.64%)
Jan 18, 2024 123.84 123.84 122.39 123.78 247,554 +0.37(+0.30%)
Jan 17, 2024 125.05 126.00 122.34 123.41 204,350 -2.48(-1.97%)
Jan 16, 2024 125.00 126.38 124.63 125.89 188,670 +0.41(+0.33%)
Jan 12, 2024 125.39 125.56 124.13 125.48 119,701 +0.78(+0.63%)
Jan 11, 2024 121.96 124.85 121.96 124.70 201,117 +2.99(+2.46%)
Jan 10, 2024 122.23 123.20 120.60 121.71 248,160 -0.89(-0.73%)
Jan 09, 2024 123.20 123.22 121.41 122.60 215,760 -1.31(-1.06%)
Jan 08, 2024 123.30 124.62 121.66 123.91 328,811 +1.09(+0.89%)
Jan 05, 2024 126.62 128.73 122.62 122.82 551,779 -5.40(-4.21%)
Jan 04, 2024 130.99 131.07 128.22 128.22 213,606 -2.55(-1.95%)
Jan 03, 2024 131.90 132.64 129.83 130.77 206,854 -1.16(-0.88%)
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.