LOPE

Grand Canyon Education, Inc. Historical Stock Prices

$44.69
*  
1.08
2.36%
Get LOPE Alerts
*Delayed - data as of Apr. 24, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 24-JAN-2014 TO 24-APR-2014

Date Open High Low Close / Last Volume
16:00  45.94  46  44.275  44.69 278,737
04/24/2014 45.94 46 44.275 44.69 278,940
04/23/2014 46.12 46.56 45.69 45.77 284,224
04/22/2014 45.72 46.45 45.59 46.13 412,950
04/21/2014 45.68 45.91 45.43 45.72 139,248
04/17/2014 45.35 45.84 45.11 45.62 237,612
04/16/2014 45.3 45.85 44.75 45.7 266,366
04/15/2014 44.79 45.39 43.89 44.89 416,339
04/14/2014 44.04 45.01 43.4 44.75 272,027
04/11/2014 46.81 46.81 42.56 43.58 224,523
04/10/2014 45.12 45.12 43.3 43.35 285,531
04/09/2014 45.2 45.5575 44.45 45.23 202,784
04/08/2014 44.58 45.2 44 44.93 215,084
04/07/2014 46.64 46.89 44.24 44.45 486,217
04/04/2014 47.39 47.51 45.69 46.93 345,688
04/03/2014 47.71 47.89 46.92 46.97 246,959
04/02/2014 47.42 47.77 46.34 47.75 234,192
04/01/2014 46.89 47.7 46.51 47.5 413,007
03/31/2014 46.47 47.31 46.2678 46.7 341,543
03/28/2014 46.04 47.84 45.698 46.15 243,513
03/27/2014 46.48 46.83 45.54 45.87 486,240
03/26/2014 46.94 47.47 46.37 46.54 315,193
03/25/2014 47.58 48.08 46.01 46.51 268,032
03/24/2014 47.93 48 46.441 47.37 219,383
03/21/2014 48.74 48.79 47.85 47.92 342,497
03/20/2014 48.35 48.99 48.068 48.43 148,460
03/19/2014 48.4 48.82 48.0304 48.42 301,153
03/18/2014 47.48 48.78 47.44 48.4 193,125
03/17/2014 46.25 47.32 46.21 47.27 215,510
03/14/2014 45.88 46.22 45.456 46.16 371,034
03/13/2014 47 47 45.411 46 218,416
03/12/2014 46.6 47.58 46.04 46.82 264,797
03/11/2014 46.71 47.84 46.71 46.87 396,663
03/10/2014 47.35 47.969 46.6001 47.71 316,106
03/07/2014 47.54 47.86 47.31 47.61 205,277
03/06/2014 47.5 47.82 47.11 47.44 272,575
03/05/2014 47.57 47.8765 46.83 47.38 346,132
03/04/2014 48.07 49 47.18 47.54 388,794
03/03/2014 46.93 47.76 46.69 47.33 228,403
02/28/2014 48 48 47 47.4 339,711
02/27/2014 47.17 48 47.16 47.99 226,945
02/26/2014 47.56 47.96 47.14 47.48 240,025
02/25/2014 46.36 47.62 46.0125 47.37 236,964
02/24/2014 46.43 46.92 46.02 46.5 422,669
02/21/2014 47.8 47.98 45.52 46.19 634,048
02/20/2014 45.28 46.01 44.7101 45.74 454,863
02/19/2014 46.55 47.11 45.04 45.07 218,626
02/18/2014 45.74 47.03 45.74 46.85 283,443
02/14/2014 46.29 46.29 44.63 45.52 193,595
02/13/2014 45.22 46.82 45.001 46.26 277,247
02/12/2014 44.43 45.71 44.33 45.69 254,918
02/11/2014 43.6 44.68 43.082 44.45 146,915
02/10/2014 43.69 43.88 43.12 43.55 237,801
02/07/2014 43.13 44 42.54 43.89 243,132
02/06/2014 42.68 43.39 42.351 43.03 274,235
02/05/2014 42.57 42.87 41.71 42.5 294,513
02/04/2014 43.03 43.71 42.3101 42.76 334,226
02/03/2014 43.72 44.1999 42.28 42.86 379,000
01/31/2014 43.9 44.35 43.36 43.82 386,728
01/30/2014 44.27 44.76 43.59 44.592 386,763
01/29/2014 44.19 44.62 43.54 43.73 267,445
01/28/2014 44.1 44.89 43.84 44.62 288,007
01/27/2014 45.8 45.8 43.71 44.18 676,626
01/24/2014 48.5 48.94 45.95 45.97 646,265
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 your brokers before you trade


Want to trade FX?