Stockscreener 앱 받기
163.25
1.72%
-2.85
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-10 | $168.3 | $163.0 | $5.31 | 387,847.0 | -1.72% |
| 2025-11-07 | $171.1 | $163.5 | $7.62 | 442,940.0 | -0.57% |
| 2025-11-06 | $169.7 | $153.8 | $15.92 | 1,267,157.0 | -6.30% |
| 2025-11-05 | $187.1 | $177.5 | $9.60 | 621,715.0 | -3.56% |
| 2025-11-04 | $186.5 | $181.4 | $5.12 | 452,314.0 | +0.87% |
| 2025-11-03 | $188.8 | $180.2 | $8.65 | 702,256.0 | -2.68% |
| 2025-10-31 | $208.9 | $185.1 | $23.79 | 532,390.0 | -8.94% |
| 2025-10-30 | $209.3 | $204.0 | $5.33 | 224,392.0 | +1.32% |
| 2025-10-29 | $213.1 | $202.4 | $10.77 | 291,296.0 | -4.83% |
| 2025-10-28 | $218.0 | $213.8 | $4.15 | 206,614.0 | -1.84% |
| 2025-10-27 | $220.6 | $217.4 | $3.22 | 146,841.0 | +0.06% |
| 2025-10-24 | $223.0 | $217.7 | $5.36 | 114,362.0 | -1.00% |
| 2025-10-23 | $221.5 | $217.9 | $3.57 | 186,226.0 | +1.11% |
| 2025-10-22 | $218.5 | $214.8 | $3.72 | 180,162.0 | +1.44% |
| 2025-10-21 | $215.8 | $212.3 | $3.52 | 113,232.0 | +1.12% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $188.8 | $153.8 | $35.01 | 4,262,076.0 | -13.30% |
| 2025-10 | $223.0 | $185.1 | $37.94 | 5,101,480.0 | -14.22% |
| 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
| 월 | 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
| 월 | 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% |
2.50%
9.47%
자본화:
|
볼륨(24시간):