LOPE

Grand Canyon Education, Inc. Historical Stock Prices

$45.11
*  
0.54
1.18%
Get LOPE Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  45.48  45.70  44.97  45.11 254,024
04/24/2015 45.48 45.7 44.97 45.11 254,024
04/23/2015 44.63 45.74 44.63 45.65 252,624
04/22/2015 44.81 44.97 44.04 44.69 322,664
04/21/2015 45.14 45.21 44.63 44.8 96,346
04/20/2015 44.65 45.23 44.525 45.04 173,432
04/17/2015 44.44 44.63 44.178 44.5 300,516
04/16/2015 43.97 44.885 43.83 44.81 364,800
04/15/2015 43 44.02 42.99 44.01 220,719
04/14/2015 42.97 43.2 42.35 42.83 391,418
04/13/2015 43.17 43.405 42.96 42.98 281,905
04/10/2015 43.52 43.56 42.99 43.18 250,449
04/09/2015 43.59 43.98 42.89 43.25 261,012
04/08/2015 43.72 44.1399 43.39 43.49 206,695
04/07/2015 43.89 44 43.46 43.64 237,053
04/06/2015 43.84 44.21 43.77 43.88 135,785
04/02/2015 43.71 44.33 43.71 44.09 120,617
04/01/2015 43.3 44.18 43.22 43.8 243,174
03/31/2015 43.31 43.52 43.22 43.3 346,534
03/30/2015 43.86 44.125 43.22 43.36 283,982
03/27/2015 43.49 43.89 42.82 43.69 289,181
03/26/2015 43.74 43.98 43.02 43.58 320,914
03/25/2015 45.54 45.54 43.97 44.07 493,384
03/24/2015 45.54 46.32 45.54 45.86 301,115
03/23/2015 45.03 45.78 44.82 45.51 170,268
03/20/2015 45.6 45.6 44.98 45.14 403,753
03/19/2015 45.73 45.8 45.295 45.47 154,187
03/18/2015 45.29 45.78 44.94 45.75 154,506
03/17/2015 45.13 45.72 45 45.56 95,084
03/16/2015 45.66 45.75 45.01 45.35 116,741
03/13/2015 45.71 46.11 44.819 45.31 120,654
03/12/2015 44.22 45.94 44.22 45.89 224,179
03/11/2015 44.16 44.46 43.81 44.13 210,181
03/10/2015 44.28 44.62 44.05 44.23 132,164
03/09/2015 44.46 44.81 44.4 44.65 89,052
03/06/2015 44.56 44.9 43.66 44.36 159,621
03/05/2015 44.94 45.11 44.45 44.91 143,922
03/04/2015 45 45.25 44.72 45.05 189,325
03/03/2015 45.94 45.94 45.15 45.3 181,202
03/02/2015 45.77 46.46 45.77 46.11 127,289
02/27/2015 46.22 46.47 45.63 45.86 190,383
02/26/2015 46.27 46.5 45.97 46.41 232,185
02/25/2015 46.35 46.57 46.02 46.43 172,015
02/24/2015 46.09 46.75 45.9 46.35 190,017
02/23/2015 46.37 46.38 45.5 46.09 245,118
02/20/2015 47.07 47.33 46.12 46.68 597,431
02/19/2015 45.93 48.29 45.88 46.95 525,045
02/18/2015 44.52 45.51 44.52 45.4 182,777
02/17/2015 44.92 45.49 44.36 44.61 269,809
02/13/2015 44.74 44.8 44.2 44.75 154,169
02/12/2015 44.4 44.98 44.16 44.59 147,397
02/11/2015 43.7 44.31 43.7 43.99 147,544
02/10/2015 44.42 44.49 43.64 43.86 250,201
02/09/2015 43.99 44.84 43.69 44.18 258,099
02/06/2015 45.26 45.47 43.37 44.05 354,457
02/05/2015 45.1 45.45 44.87 45.41 142,126
02/04/2015 45.1 45.63 44.6 44.84 145,831
02/03/2015 44.55 45.53 44.51 45.45 204,645
02/02/2015 43.99 44.33 43.39 44.2 158,404
01/30/2015 44.81 45.49 43.77 43.82 279,387
01/29/2015 44.32 45.15 44.03 45.06 142,032
01/28/2015 44.91 44.98 43.88 44.29 200,983
01/27/2015 44.32 44.78 44.1001 44.56 222,335
01/26/2015 44.69 44.98 44.2101 44.92 208,814
*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?