Grand Canyon Education Inc (LOPE) Historical Stock Data
161.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOPE is up 0.55% a day on average. There have been 19 days where Grand Canyon Education Inc closed green and 11 days where LOPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 159.70 | 163.54 | ↑$3.84 (2.40%) | 152.76 | 164.93 | 478.93K |
| 2024-11-06 | 144.90 | 160.15 | ↑$15.25 (10.52%) | 144.90 | 161.39 | 646.55K |
| 2024-11-05 | 136.69 | 139.75 | ↑$3.06 (2.24%) | 136.64 | 140.25 | 165.93K |
| 2024-11-04 | 136.14 | 137.33 | ↑$1.19 (0.87%) | 135.32 | 138.48 | 109.16K |
| 2024-11-01 | 137.20 | 136.14 | ↓$1.06 (-0.77%) | 135.42 | 137.71 | 131.09K |
| 2024-10-31 | 136.91 | 137.11 | ↑$0.20 (0.15%) | 136.56 | 139.07 | 142.37K |
| 2024-10-30 | 135.91 | 137.35 | ↑$1.44 (1.06%) | 135.91 | 138.73 | 121.87K |
| 2024-10-29 | 133.20 | 136.33 | ↑$3.13 (2.35%) | 132.58 | 136.53 | 154.66K |
| 2024-10-28 | 133.94 | 133.40 | ↓$0.54 (-0.40%) | 132.61 | 135.01 | 120.12K |
| 2024-10-25 | 133.42 | 133.13 | ↓$0.29 (-0.22%) | 132.95 | 135.45 | 123.91K |
| 2024-10-24 | 134.45 | 133.42 | ↓$1.03 (-0.77%) | 132.77 | 134.62 | 89.77K |
| 2024-10-23 | 132.12 | 134.53 | ↑$2.41 (1.82%) | 132.12 | 134.59 | 159.30K |
| 2024-10-22 | 131.94 | 132.23 | ↑$0.29 (0.22%) | 130.69 | 132.80 | 103.50K |
| 2024-10-21 | 131.59 | 131.94 | ↑$0.35 (0.27%) | 130.80 | 132.78 | 185.84K |
| 2024-10-18 | 134.33 | 132.14 | ↓$2.19 (-1.63%) | 131.95 | 134.33 | 144.69K |
| 2024-10-17 | 133.07 | 133.29 | ↑$0.22 (0.17%) | 132.29 | 134.00 | 150.72K |
| 2024-10-16 | 134.70 | 133.46 | ↓$1.24 (-0.92%) | 132.73 | 135.65 | 151.52K |
| 2024-10-15 | 133.37 | 134.43 | ↑$1.06 (0.79%) | 133.37 | 136.06 | 188.28K |
| 2024-10-14 | 133.12 | 133.62 | ↑$0.50 (0.38%) | 132.90 | 133.82 | 74.85K |
| 2024-10-11 | 132.21 | 133.47 | ↑$1.26 (0.95%) | 132.21 | 134.43 | 97.80K |
| 2024-10-10 | 133.70 | 131.89 | ↓$1.81 (-1.35%) | 131.41 | 133.75 | 184.23K |
Create an account or log in to view more rows.
$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
$LOPE CHUG CHUG CHUG