Stockscreener 앱 받기
190.10
2.34%
-4.7334
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $196.3 | $188.8 | $7.47 | 77,364.0 | -2.34% |
| 2025-06-04 | $199.4 | $193.0 | $6.39 | 262,432.0 | -1.28% |
| 2025-06-03 | $202.0 | $193.3 | $8.69 | 183,144.0 | -1.70% |
| 2025-06-02 | $201.1 | $195.3 | $5.80 | 194,667.0 | +1.47% |
| 2025-05-30 | $198.3 | $194.4 | $3.87 | 192,760.0 | +1.27% |
| 2025-05-29 | $197.0 | $194.5 | $2.48 | 106,199.0 | -0.11% |
| 2025-05-28 | $197.8 | $195.1 | $2.72 | 125,861.0 | -0.65% |
| 2025-05-27 | $197.0 | $193.6 | $3.34 | 155,810.0 | +1.38% |
| 2025-05-23 | $195.8 | $192.5 | $3.31 | 117,078.0 | +0.39% |
| 2025-05-22 | $195.3 | $193.1 | $2.16 | 136,364.0 | -0.30% |
| 2025-05-21 | $196.7 | $193.3 | $3.41 | 133,729.0 | -1.58% |
| 2025-05-20 | $197.9 | $196.6 | $1.33 | 104,574.0 | -0.44% |
| 2025-05-19 | $198.1 | $195.6 | $2.47 | 159,953.0 | +0.27% |
| 2025-05-16 | $197.4 | $194.7 | $2.74 | 166,107.0 | +0.87% |
| 2025-05-15 | $196.7 | $194.8 | $1.80 | 136,959.0 | +0.77% |
| 2025-05-14 | $197.4 | $192.4 | $5.03 | 202,817.0 | -0.43% |
| 2025-05-13 | $197.1 | $194.9 | $2.27 | 211,762.0 | -0.33% |
| 2025-05-12 | $198.6 | $194.6 | $3.99 | 257,472.0 | -0.19% |
| 2025-05-09 | $197.0 | $191.6 | $5.39 | 334,002.0 | +1.69% |
| 2025-05-08 | $196.3 | $192.2 | $4.14 | 317,139.0 | -0.60% |
| 2025-05-07 | $202.3 | $191.9 | $10.40 | 596,921.0 | +4.62% |
| 2025-05-06 | $186.4 | $183.5 | $2.85 | 214,395.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $202.0 | $188.8 | $13.18 | 717,607.0 | -3.83% |
| 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% |
7.36%
0.44%
자본화:
|
볼륨(24시간):