Quantcast
LOPE

Grand Canyon Education, Inc. Common Stock Historical Stock Prices

$121.83
*  
0.77
0.64%
Get LOPE Alerts
*Delayed - data as of Aug. 21, 2018 11:31 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

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.
11:31 121.21 122.09 120.92 121.83 126,685
08/20/2018 121.16 121.91 119.0535 121.06 428,554
08/17/2018 121.05 121.29 117.74 120.78 407,914
08/16/2018 120.25 121.89 119.63 121.32 473,916
08/15/2018 117.15 119.92 116.68 119.75 469,319
08/14/2018 115.15 117.52 115.04 117.11 483,268
08/13/2018 115.76 117 114.96 114.96 533,693
08/10/2018 114.51 117.13 113.815 116.04 439,418
08/09/2018 120 120 113.29 114.41 1,175,202
08/08/2018 118.25 119.81 117.22 118.31 1,050,706
08/07/2018 118.21 118.98 117.92 118.14 263,384
08/06/2018 117.74 118.119 117.04 117.71 318,219
08/03/2018 118.82 118.95 116.74 117.41 245,959
08/02/2018 118.1 118.91 116.575 118.86 307,592
08/01/2018 116.35 119.1064 116 118.62 402,069
07/31/2018 115.62 117.27 115.29 116.53 348,991
07/30/2018 117.17 117.66 114.78 115.58 470,438
07/27/2018 120.62 122.19 116.94 116.96 280,549
07/26/2018 118.99 120.84 117.8193 120.66 314,859
07/25/2018 117.07 119.62 116.75 119.36 346,605
07/24/2018 119.68 120.18 117.105 117.55 242,613
07/23/2018 119.18 119.49 117.98 119.13 254,009
07/20/2018 119.25 119.72 117.29 119.18 284,134
07/19/2018 119.2 119.82 118.42 119 444,112
07/18/2018 118.49 119.31 118.03 119.19 387,418
07/17/2018 118.26 119.17 118.22 118.74 366,537
07/16/2018 119.2 119.95 118.33 118.72 410,490
07/13/2018 118.57 119.2 118.17 119.19 356,090
07/12/2018 117.51 118.78 116.6 118.75 374,702
07/11/2018 116.22 118.21 115.7738 116.92 402,308
07/10/2018 116.04 117.34 115.64 117.22 1,275,668
07/09/2018 116.03 117.31 115.35 116.22 841,375
07/06/2018 114.95 115.93 114.02 115.53 431,319
07/05/2018 115.29 115.29 113.91 115.16 438,567
07/03/2018 116.31 119.24 113.23 114.79 354,696
07/02/2018 111.5 115.44 110.83 115.35 512,495
06/29/2018 111.9 113.585 111.01 111.61 404,534
06/28/2018 112.67 112.8 110.131 111.94 334,549
06/27/2018 114.24 114.24 111.62 112.56 585,099
06/26/2018 111.93 114.8699 110.7611 113.38 624,912
06/25/2018 112.3 113.54 110.91 111.92 493,222
06/22/2018 116.67 116.8 112.44 112.56 5,467,653
06/21/2018 116.07 117.12 114.68 116.11 382,261
06/20/2018 115.84 116.714 115.54 115.7 324,635
06/19/2018 115.81 116.16 114.38 115.7 283,246
06/18/2018 114.56 116.5 114.17 116.42 307,956
06/15/2018 114.12 115.11 113.3 114.88 315,642
06/14/2018 112.94 114.5 110.9639 114.35 247,084
06/13/2018 113.43 113.99 111.42 112.96 428,209
06/12/2018 113.47 114.36 112.84 113.16 298,659
06/11/2018 114.34 114.68 113.41 113.46 175,844
06/08/2018 114.19 116.245 113.58 113.67 284,017
06/07/2018 114.26 115.325 113.39 114 207,832
06/06/2018 113.22 114.6299 112.56 114.45 200,795
06/05/2018 112.8 113.48 112.24 113.34 235,271
06/04/2018 112.43 112.98 111.79 112.39 273,012
06/01/2018 111.62 112.63 110.52 112.06 441,714
05/31/2018 108.48 112.77 108.48 111.1 379,929
05/30/2018 110.51 112.94 110.13 110.29 451,800
05/29/2018 109.52 111.28 109.5 110 233,910
05/25/2018 110.1 110.77 109.57 110.08 171,082
05/24/2018 109.62 110.64 109.5 110.05 247,389
05/23/2018 109.06 110.91 109.06 109.75 233,107
05/22/2018 111.29 111.29 109.46 109.5 167,608
05/21/2018 110.55 111.35 109.98 111 152,047
*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?

Smart Portfolio