LOPE

Grand Canyon Education, Inc. Historical Stock Prices

$44.76
*  
0.31
0.7%
Get LOPE Alerts
*Delayed - data as of Jul. 29, 2014 13:29 ET  -  Find a broker to begin trading LOPE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LOPE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:29  44.57  44.95  44.23  44.76 72,765
07/28/2014 44.7 45.09 44.35 44.45 236,247
07/25/2014 44.75 45.26 44.4045 44.7 148,604
07/24/2014 45.91 46.045 44.86 45.15 197,807
07/23/2014 45.75 46.63 45.285 45.72 200,110
07/22/2014 44.92 45.86 44.7825 45.75 163,077
07/21/2014 45.09 45.19 44.58 44.85 174,637
07/18/2014 44.44 45.53 44.425 45.3 207,126
07/17/2014 44.88 45.505 44.5 44.57 134,913
07/16/2014 45.52 45.83 44.8 45.02 220,158
07/15/2014 45.99 45.99 44.95 45.31 166,012
07/14/2014 46 46.18 45.3801 45.65 222,614
07/11/2014 45.48 45.91 45.06 45.75 129,487
07/10/2014 45.36 46.25 45 45.69 153,935
07/09/2014 46.52 46.79 46.04 46.32 155,409
07/08/2014 46.22 46.6 45.67 46.43 323,679
07/07/2014 47.19 47.76 46.1301 46.4 275,631
07/03/2014 46.67 47.57 46.67 47.25 104,587
07/02/2014 47 47.25 46.5 46.62 121,146
07/01/2014 45.98 47.63 45.98 47 290,314
06/30/2014 46.5 46.79 45.93 45.97 266,266
06/27/2014 45.52 46.75 45.45 46.56 222,054
06/26/2014 46.17 46.4 45.6 45.88 92,415
06/25/2014 45.69 46.35 45.54 46.28 125,421
06/24/2014 45.93 46.41 45.6 45.93 200,413
06/23/2014 46.19 46.376 45.2 45.85 158,314
06/20/2014 45.65 46.2 44.53 46.17 326,193
06/19/2014 45.36 46.32 42.21 45.47 195,806
06/18/2014 46 46.35 45.57 46.25 373,034
06/17/2014 45.12 45.87 45.12 45.78 306,869
06/16/2014 44.7 45.28 44.7 45.25 182,074
06/13/2014 44.69 45.01 44.54 44.71 269,530
06/12/2014 44.39 45 43.97 44.56 321,540
06/11/2014 44.61 45.37 44.1793 44.68 228,506
06/10/2014 44 45.09 43.73 44.87 215,543
06/09/2014 43.87 44.72 43.73 44.2 239,208
06/06/2014 44.47 44.97 43.7 44.02 599,960
06/05/2014 43.92 44.39 43.65 44.14 433,001
06/04/2014 43.18 44 42.7025 43.94 236,601
06/03/2014 43.66 43.91 42.48 43.48 325,259
06/02/2014 44.07 44.31 43.33 43.74 495,548
05/30/2014 44.14 44.427 43.42 44.05 325,975
05/29/2014 44.22 44.4599 43.88 43.99 167,356
05/28/2014 44.33 44.42 43.74 44.01 361,498
05/27/2014 44.39 44.63 43.955 44.47 237,896
05/23/2014 45.01 45.01 43.5 44.25 281,841
05/22/2014 45.2 45.43 43.815 44.09 333,107
05/21/2014 45.63 46 45.02 45.21 320,311
05/20/2014 45.67 45.67 44.77 45.33 230,245
05/19/2014 45.04 45.94 44.84 45.92 232,610
05/16/2014 44.59 45.09 43.92 45.09 214,732
05/15/2014 44.75 45.13 44.02 44.54 214,939
05/14/2014 45.47 45.47 44.248 45 273,468
05/13/2014 46.27 46.4 45.4 45.52 219,916
05/12/2014 45.06 46.5 45.06 46.21 210,866
05/09/2014 43.46 45.08 43.33 45 274,233
05/08/2014 44.5 45.065 43.53 43.66 234,175
05/07/2014 44.72 44.96 43.81 44.72 254,614
05/06/2014 45.33 45.39 44.51 44.52 269,714
05/05/2014 45.5 45.75 44.6701 45.55 292,108
05/02/2014 46.06 46.7 45.6701 46.01 341,560
05/01/2014 44.01 46.74 42.99 45.99 867,506
04/30/2014 43.03 43.33 42.13 42.98 225,483
04/29/2014 42.1 43.34 42.1 43.01 307,898
04/28/2014 43.42 43.94 41.63 41.91 434,634
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?