LOPE

Grand Canyon Education, Inc. Historical Stock Prices

$43
*  
0.16
0.37%
Get LOPE Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading LOPE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LOPE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.41  43.51  42.56  43 223,082
08/04/2015 43.41 43.51 42.56 43 223,968
08/03/2015 43.2 43.58 42.89 43.16 242,081
07/31/2015 43.63 44.54 43.42 43.43 277,100
07/30/2015 43.69 43.85 43.13 43.37 282,739
07/29/2015 42.96 44.28 42.54 44.07 205,348
07/28/2015 43.28 43.34 42.65 42.92 214,855
07/27/2015 43.52 43.6 42.68 43.11 186,639
07/24/2015 44.04 44.04 43.64 43.75 388,737
07/23/2015 44.47 44.49 43.78 44.2 171,225
07/22/2015 44.02 44.44 43.84 44.4 160,427
07/21/2015 44.8 45.17 43.69 44.1 209,437
07/20/2015 44.46 45 44.1 44.9 212,600
07/17/2015 44.5 44.68 44.1 44.37 164,151
07/16/2015 43.74 44.49 43.41 44.45 281,145
07/15/2015 43.4 43.5 42.93 43.38 178,271
07/14/2015 43.45 43.62 43.24 43.27 120,062
07/13/2015 43.6 43.83 43.265 43.65 117,421
07/10/2015 43.3 43.77 42.59 43.59 151,576
07/09/2015 42.62 42.85 42.21 42.8 123,579
07/08/2015 42.3 42.35 41.73 42.18 127,537
07/07/2015 42.99 42.99 42.04 42.56 164,074
07/06/2015 42.25 43.09 42.19 42.88 175,730
07/02/2015 42.84 43.01 42.22 42.77 187,940
07/01/2015 42.5 43.11 42.315 42.74 260,812
06/30/2015 42.76 42.98 42.25 42.4 406,890
06/29/2015 43.76 43.76 42.38 42.76 285,692
06/26/2015 44.07 44.07 43.67 43.94 322,663
06/25/2015 43.53 44.05 43.3688 43.92 197,332
06/24/2015 43.75 44.15 43.18 43.34 227,501
06/23/2015 43.46 44.16 43.09 43.7 246,666
06/22/2015 43.92 43.92 43.24 43.52 143,748
06/19/2015 43.26 43.91 42.96 43.8 265,611
06/18/2015 43.1 43.55 43.1 43.44 127,216
06/17/2015 43.23 43.51 42.7946 43.1 91,557
06/16/2015 42.59 43.32 42.59 43.17 151,089
06/15/2015 42.58 43.11 42.13 42.72 189,786
06/12/2015 42.65 43.09 42.61 43 215,348
06/11/2015 42.39 42.69 42.275 42.66 130,713
06/10/2015 42.33 42.72 42.2 42.39 154,386
06/09/2015 41.96 42.33 41.71 42.25 251,555
06/08/2015 42.57 42.73 41.89 41.92 110,837
06/05/2015 41.94 42.8 41.59 42.79 160,685
06/04/2015 42.4 42.73 41.7 41.91 184,394
06/03/2015 42.94 43.2 42.6 42.72 225,662
06/02/2015 42.93 43.27 42.44 42.87 298,749
06/01/2015 42.81 43.19 42.42 43 187,005
05/29/2015 42.34 43.16 42.2 42.71 328,469
05/28/2015 42.65 42.77 42.43 42.51 182,712
05/27/2015 41.99 42.95 41.81 42.87 353,492
05/26/2015 42.53 42.53 41.3 41.9 404,908
05/22/2015 42.66 43 42.4 42.52 143,174
05/21/2015 42.56 42.87 42.515 42.78 154,276
05/20/2015 43 43 42.56 42.75 149,998
05/19/2015 42.53 42.83 42.26 42.83 498,639
05/18/2015 42 42.73 41.91 42.65 390,775
05/15/2015 42.71 42.91 42.14 42.26 269,817
05/14/2015 42.5 42.88 42.05 42.67 158,624
05/13/2015 42.25 42.825 41.94 42.41 236,371
05/12/2015 42.94 42.94 41.59 42.3 297,578
05/11/2015 43.6 43.88 42.89 42.91 153,474
05/08/2015 43.58 43.74 43.34 43.54 259,668
05/07/2015 42.7 43.3 42.58 43.24 223,341
05/06/2015 43.3 43.3 42.14 42.59 253,108
05/05/2015 43.25 43.62 42.27 43.04 401,718
05/04/2015 43.08 43.29 42.56 43.19 419,173
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?