Stockscreener 앱 받기
181.70
2.97%
-5.57
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $189.3 | $181.6 | $7.71 | 223,265.0 | -2.97% |
| 2025-02-20 | $192.2 | $183.2 | $9.01 | 506,825.0 | +1.77% |
| 2025-02-19 | $185.3 | $183.3 | $2.08 | 399,268.0 | -0.81% |
| 2025-02-18 | $185.7 | $183.4 | $2.28 | 173,210.0 | +0.99% |
| 2025-02-14 | $185.5 | $183.2 | $2.30 | 138,196.0 | +0.42% |
| 2025-02-13 | $183.9 | $181.8 | $2.07 | 94,501.0 | +0.46% |
| 2025-02-12 | $183.0 | $180.1 | $2.87 | 120,283.0 | +0.06% |
| 2025-02-11 | $182.4 | $180.2 | $2.25 | 176,284.0 | +0.11% |
| 2025-02-10 | $182.4 | $180.7 | $1.63 | 106,702.0 | +0.75% |
| 2025-02-07 | $183.8 | $180.1 | $3.67 | 141,504.0 | -0.62% |
| 2025-02-06 | $183.0 | $179.7 | $3.26 | 163,752.0 | +0.38% |
| 2025-02-05 | $182.2 | $179.7 | $2.49 | 155,221.0 | +0.97% |
| 2025-02-04 | $179.3 | $175.2 | $4.06 | 160,599.0 | +1.20% |
| 2025-02-03 | $177.6 | $172.2 | $5.45 | 113,867.0 | +0.79% |
| 2025-01-31 | $181.0 | $174.7 | $6.25 | 150,630.0 | +0.69% |
| 2025-01-30 | $175.1 | $172.5 | $2.62 | 96,675.0 | +0.98% |
| 2025-01-29 | $173.4 | $171.0 | $2.40 | 93,352.0 | +1.14% |
| 2025-01-28 | $173.0 | $170.0 | $2.96 | 128,593.0 | -0.11% |
| 2025-01-27 | $173.8 | $170.3 | $3.53 | 94,760.0 | -0.35% |
| 2025-01-24 | $172.4 | $169.6 | $2.78 | 98,266.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $192.2 | $172.2 | $20.00 | 2,896,742.0 | +3.45% |
| 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% |
3.35%
자본화:
|
볼륨(24시간):