Grand Canyon Education Inc (LOPE) Historical Stock Data
160.31 ↓2.91 (-1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOPE is down -0.15% a day on average. There have been 15 days where Grand Canyon Education Inc closed green and 15 days where LOPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 162.15 | 160.31 | ↓$1.84 (-1.13%) | 159.38 | 163.84 | 464.20K |
| 2024-12-19 | 161.87 | 163.22 | ↑$1.35 (0.83%) | 161.33 | 164.54 | 128.97K |
| 2024-12-18 | 166.07 | 160.54 | ↓$5.53 (-3.33%) | 159.62 | 167.15 | 132.56K |
| 2024-12-17 | 167.15 | 166.14 | ↓$1.01 (-0.60%) | 164.90 | 168.88 | 168.31K |
| 2024-12-16 | 166.91 | 168.35 | ↑$1.44 (0.86%) | 165.81 | 168.49 | 156.54K |
| 2024-12-13 | 168.94 | 166.79 | ↓$2.15 (-1.27%) | 166.05 | 169.07 | 110.19K |
| 2024-12-12 | 169.88 | 169.26 | ↓$0.62 (-0.36%) | 168.92 | 170.92 | 97K |
| 2024-12-11 | 170.51 | 169.61 | ↓$0.90 (-0.53%) | 167.24 | 171.10 | 137.02K |
| 2024-12-10 | 165.56 | 169.08 | ↑$3.52 (2.13%) | 164.69 | 169.45 | 198.12K |
| 2024-12-09 | 168.13 | 165.37 | ↓$2.76 (-1.64%) | 164.81 | 168.13 | 132.04K |
| 2024-12-06 | 170.26 | 167.79 | ↓$2.47 (-1.45%) | 167.24 | 171.39 | 99.94K |
| 2024-12-05 | 170.30 | 169.80 | ↓$0.50 (-0.29%) | 168.20 | 170.82 | 137.87K |
| 2024-12-04 | 166.86 | 170.30 | ↑$3.44 (2.06%) | 165.46 | 171.01 | 161.54K |
| 2024-12-03 | 166.23 | 166.37 | ↑$0.14 (0.08%) | 164.87 | 166.57 | 166.52K |
| 2024-12-02 | 165.34 | 167.09 | ↑$1.75 (1.06%) | 163.70 | 168.06 | 242.66K |
| 2024-11-29 | 164.54 | 164.59 | ↑$0.05 (0.03%) | 163.14 | 165.50 | 94.53K |
| 2024-11-27 | 167.05 | 164.79 | ↓$2.26 (-1.35%) | 163.86 | 167.05 | 139.71K |
| 2024-11-26 | 168.45 | 166.64 | ↓$1.81 (-1.07%) | 164.85 | 168.45 | 150.27K |
| 2024-11-25 | 166.70 | 167.88 | ↑$1.18 (0.71%) | 166.70 | 170.55 | 293K |
| 2024-11-22 | 163.10 | 166.45 | ↑$3.35 (2.05%) | 163.10 | 166.65 | 200.09K |
| 2024-11-21 | 161.82 | 162.13 | ↑$0.31 (0.19%) | 160.70 | 163.63 | 188.86K |
| 2024-11-20 | 161.40 | 161.40 | ↑$0.00 (0.00%) | 159.44 | 162.60 | 262.56K |
| 2024-11-19 | 160.63 | 161.14 | ↑$0.51 (0.32%) | 159.46 | 161.67 | 167.97K |
| 2024-11-18 | 160.60 | 161.81 | ↑$1.21 (0.75%) | 159.31 | 162.23 | 202.61K |
| 2024-11-15 | 164.00 | 159.62 | ↓$4.38 (-2.67%) | 159.29 | 165.40 | 333.63K |
| 2024-11-14 | 167.55 | 164.88 | ↓$2.67 (-1.59%) | 163.14 | 168.68 | 213.42K |
| 2024-11-13 | 171.07 | 168.34 | ↓$2.73 (-1.60%) | 167.70 | 171.95 | 172.32K |
| 2024-11-12 | 169.40 | 170.14 | ↑$0.74 (0.44%) | 168.13 | 172.95 | 313.23K |
| 2024-11-11 | 173.37 | 170.56 | ↓$2.81 (-1.62%) | 167.36 | 173.37 | 381.16K |
| 2024-11-08 | 165.11 | 172.52 | ↑$7.41 (4.49%) | 163.78 | 172.88 | 504.60K |
Create an account or log in to view more rows.
$LOPE id rather have a dip then rip than a gap and crap
$LOPE who loaded up??
$LOPE BUY BUY BUY
$LOPE longer we hold
more pressure on the shorts
$LOPE Holding
$LOPE diversified
$LOPE HODL!!!
$LOPE bear trap
$LOPE Be patient !!
$LOPE when is earnings