loading

Grand Canyon Education Inc 주식 (LOPE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-21 $215.8 $212.3 $3.51 39,615.0 +1.34%
2025-10-20 $215.4 $210.0 $5.46 154,616.0 +0.49%
2025-10-17 $212.2 $209.2 $2.95 204,839.0 +1.53%
2025-10-16 $212.4 $208.4 $4.04 194,146.0 -1.39%
2025-10-15 $217.3 $211.2 $6.17 172,413.0 -0.89%
2025-10-14 $214.2 $206.4 $7.79 229,345.0 +2.66%
2025-10-13 $210.3 $207.0 $3.31 297,305.0 -0.07%
2025-10-10 $209.4 $206.0 $3.42 350,928.0 +0.42%
2025-10-09 $212.6 $206.8 $5.84 274,729.0 -1.90%
2025-10-08 $212.1 $208.5 $3.56 204,848.0 +0.85%
2025-10-07 $216.2 $207.4 $8.75 206,180.0 -3.13%
2025-10-06 $218.6 $215.6 $3.00 218,826.0 -0.58%
2025-10-03 $219.3 $216.1 $3.14 235,248.0 -0.52%
2025-10-02 $220.2 $215.8 $4.45 172,602.0 +0.09%
2025-10-01 $220.8 $216.5 $4.28 189,940.0 -0.61%
2025-09-30 $220.2 $216.4 $3.85 172,867.0 +0.76%
2025-09-29 $218.3 $213.2 $5.12 154,947.0 +0.43%
2025-09-26 $217.3 $213.8 $3.48 253,671.0 +1.23%
2025-09-25 $214.6 $208.7 $5.88 201,203.0 +1.48%
2025-09-24 $213.3 $211.1 $2.19 137,754.0 -0.69%
2025-09-23 $214.1 $211.5 $2.63 220,198.0 +0.32%

Grand Canyon Education Inc 주식 (LOPE) 연도별 가격 이력

이 심층 분석에서는 Grand Canyon Education Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOPE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grand Canyon Education Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Grand Canyon Education Inc 주식 (LOPE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $220.8 $206.0 $14.82 3,145,580.0 -1.84%
2025-09 $220.2 $197.8 $22.44 4,631,031.0 +8.91%
2025-08 $207.1 $167.0 $40.12 6,531,723.0 +19.53%
2025-07 $191.0 $164.4 $26.58 4,667,087.0 -10.78%
2025-06 $202.0 $181.2 $20.81 4,599,029.0 -4.47%
2025-05 $202.3 $177.5 $24.79 4,304,591.0 +10.92%
2025-04 $181.0 $159.4 $21.62 4,971,799.0 +3.09%
2025-03 $182.2 $162.7 $19.56 4,339,799.0 -3.78%
2025-02 $192.2 $172.2 $20.00 3,728,329.0 +2.38%
2025-01 $181.0 $159.1 $21.92 2,396,694.0 +7.23%

Grand Canyon Education Inc 주식 (LOPE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $171.4 $158.9 $12.46 2,785,163.0 -0.66%
2024-11 $173.4 $135.3 $38.05 5,072,156.0 +20.04%
2024-10 $144.1 $130.7 $13.39 3,084,215.0 -3.34%
2024-09 $149.3 $135.2 $14.17 2,850,097.0 -2.18%
2024-08 $157.5 $138.0 $19.53 3,034,839.0 -7.02%
2024-07 $157.4 $138.4 $18.97 3,291,169.0 +11.46%
2024-06 $145.7 $133.2 $12.54 3,548,524.0 -1.79%
2024-05 $156.6 $130.0 $26.54 4,356,160.0 +9.57%
2024-04 $137.7 $126.2 $11.53 3,594,197.0 -4.54%
2024-03 $137.3 $130.9 $6.36 2,893,570.0 +1.05%
2024-02 $135.7 $118.5 $17.17 4,423,616.0 +3.22%
2024-01 $133.3 $120.6 $12.75 5,304,388.0 -1.10%

Grand Canyon Education Inc 주식 (LOPE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $144.9 $130.1 $14.88 4,129,629.0 -3.42%
2023-11 $140.7 $117.5 $23.20 5,469,569.0 +15.54%
2023-10 $120.0 $112.4 $7.60 5,600,209.0 +1.24%
2023-09 $119.6 $110.4 $9.22 3,527,727.0 -0.32%
2023-08 $118.9 $106.8 $12.12 4,770,569.0 +8.01%
2023-07 $110.7 $101.0 $9.63 3,254,379.0 +5.17%
2023-06 $107.2 $99.65 $7.53 4,492,044.0 -1.48%
2023-05 $124.5 $103.9 $20.66 4,545,431.0 -11.74%
2023-04 $120.8 $112.1 $8.71 2,842,162.0 +4.21%
2023-03 $115.9 $106.1 $9.79 4,300,875.0 +0.54%
2023-02 $121.6 $109.1 $12.49 4,159,697.0 -2.81%
2023-01 $116.8 $105.2 $11.57 3,363,752.0 +10.32%
education_training_services TAL
$12.52
price up icon 5.75%
education_training_services LRN
$149.26
price up icon 2.40%
$152.91
price down icon 0.19%
$29.43
price up icon 0.43%
education_training_services GHC
$1,022.00
price up icon 2.40%
자본화:     |  볼륨(24시간):