Grand Canyon Educati (NQ: LOPE )

144.87 -0.13 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 46.04 46.75 45.59 45.67 92,516 -0.46(-1.00%)
Nov 26, 2014 46.41 46.13 46.13 46.13 142,000 -0.13(-0.28%)
Nov 25, 2014 46.61 46.85 45.92 46.26 186,557 -0.38(-0.81%)
Nov 24, 2014 46.40 47.00 46.27 46.64 131,626 +0.22(+0.47%)
Nov 21, 2014 47.20 47.80 46.34 46.42 234,044 -0.30(-0.64%)
Nov 20, 2014 46.04 46.74 45.76 46.72 405,771 +0.50(+1.08%)
Nov 19, 2014 46.82 46.82 45.91 46.22 318,770 -0.75(-1.60%)
Nov 18, 2014 47.24 47.43 46.95 46.97 243,329 -0.28(-0.59%)
Nov 17, 2014 48.59 48.82 47.19 47.25 208,835 -1.39(-2.86%)
Nov 14, 2014 47.94 49.00 47.80 48.64 204,164 +0.60(+1.25%)
Nov 13, 2014 48.25 48.50 47.88 48.04 140,620 -0.17(-0.35%)
Nov 12, 2014 48.07 48.49 48.02 48.21 341,915 +0.13(+0.27%)
Nov 11, 2014 47.82 48.31 47.49 48.08 422,667 +0.43(+0.90%)
Nov 10, 2014 47.83 47.98 47.34 47.65 227,474 -0.03(-0.06%)
Nov 07, 2014 47.52 47.82 47.25 47.68 275,307 +0.04(+0.08%)
Nov 06, 2014 47.39 47.96 47.15 47.64 318,569 +0.49(+1.04%)
Nov 05, 2014 48.08 48.25 47.11 47.15 334,113 -0.80(-1.67%)
Nov 04, 2014 46.83 48.28 46.47 47.95 497,244 +1.14(+2.44%)
Nov 03, 2014 48.04 48.24 46.74 46.81 476,583 -1.09(-2.28%)
Oct 31, 2014 47.71 48.35 47.08 47.90 732,956 +0.93(+1.98%)
Oct 30, 2014 49.75 51.99 46.13 46.97 2,852,786 +3.75(+8.68%)
Oct 29, 2014 43.21 43.38 42.69 43.22 558,102 +0.26(+0.61%)
Oct 28, 2014 41.54 43.06 41.30 42.96 298,364 +1.75(+4.25%)
Oct 27, 2014 41.06 41.15 41.15 41.21 320,113 +0.06(+0.15%)
Oct 24, 2014 40.97 41.21 40.86 41.15 221,336 +0.18(+0.44%)
Oct 23, 2014 40.77 41.26 40.66 40.97 400,872 +0.46(+1.14%)
Oct 22, 2014 40.70 41.14 40.45 40.51 350,440 -0.19(-0.47%)
Oct 21, 2014 40.77 41.05 40.61 40.70 344,953 +0.02(+0.05%)
Oct 20, 2014 39.89 40.70 39.89 40.68 387,460 +0.65(+1.62%)
Oct 17, 2014 40.00 40.36 39.82 40.03 380,427 +0.48(+1.21%)
Oct 16, 2014 38.50 39.81 38.50 39.55 381,072 +0.60(+1.54%)
Oct 15, 2014 37.50 39.01 37.20 38.95 732,167 +1.64(+4.40%)
Oct 14, 2014 37.70 38.00 36.95 37.31 550,756 -0.16(-0.43%)
Oct 13, 2014 38.30 38.44 37.44 37.47 472,428 -0.80(-2.09%)
Oct 10, 2014 39.21 39.84 38.18 38.27 326,521 -1.14(-2.89%)
Oct 09, 2014 40.02 40.08 39.58 39.41 459,367 -0.62(-1.55%)
Oct 08, 2014 39.92 40.22 39.75 40.03 502,098 -0.03(-0.07%)
Oct 07, 2014 40.67 40.87 40.02 40.06 1,585,865 -1.02(-2.48%)
Oct 06, 2014 41.73 41.73 40.88 41.08 418,400 -0.63(-1.51%)
Oct 03, 2014 42.46 42.72 41.68 41.71 183,921 -0.32(-0.76%)
Oct 02, 2014 40.77 42.06 40.49 42.03 319,681 +1.31(+3.22%)
Oct 01, 2014 40.86 41.09 40.64 40.72 218,422 -0.05(-0.12%)
Sep 30, 2014 41.50 41.57 40.76 40.77 295,529 -0.84(-2.02%)
Sep 29, 2014 40.62 41.65 40.24 41.61 170,462 +0.52(+1.27%)
Sep 26, 2014 41.07 41.49 40.85 41.09 102,881 +0.02(+0.05%)
Sep 25, 2014 41.53 41.91 41.07 41.07 295,613 -0.66(-1.58%)
Sep 24, 2014 41.87 42.07 41.38 41.73 177,422 +0.01(+0.02%)
Sep 23, 2014 42.40 42.46 41.71 41.72 322,868 -0.78(-1.84%)
Sep 22, 2014 42.70 42.80 42.28 42.50 262,889 -0.41(-0.96%)
Sep 19, 2014 42.82 43.00 42.35 42.91 508,450 +0.18(+0.42%)
Sep 18, 2014 42.17 42.77 41.87 42.73 271,406 +0.79(+1.88%)
Sep 17, 2014 41.93 42.15 41.19 41.94 275,564 -0.08(-0.19%)
Sep 16, 2014 42.24 42.24 41.48 42.02 256,396 -0.40(-0.94%)
Sep 15, 2014 42.76 42.76 42.11 42.42 270,557 -0.28(-0.66%)
Sep 12, 2014 42.82 42.91 42.45 42.70 237,484 -0.01(-0.02%)
Sep 11, 2014 42.49 42.74 42.48 42.71 170,680 -0.11(-0.26%)
Sep 10, 2014 42.85 42.93 42.33 42.82 181,474 +0.07(+0.16%)
Sep 09, 2014 42.57 43.71 42.32 42.75 297,598 +0.00(+0.00%)
Sep 08, 2014 42.60 43.11 42.52 42.75 132,223 -0.02(-0.05%)
Sep 05, 2014 42.60 42.95 42.60 42.77 176,177 +0.14(+0.33%)
Sep 04, 2014 42.72 43.06 42.52 42.63 124,487 +0.06(+0.14%)
Sep 03, 2014 43.59 43.59 42.36 42.57 284,209 -0.68(-1.57%)
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.