Stockscreener 앱 받기
144.87
0.09%
-0.13
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $145.2 | $143.6 | $1.52 | 166,557.0 | -0.09% |
| 2024-05-16 | $145.3 | $144.1 | $1.22 | 122,087.0 | +0.17% |
| 2024-05-15 | $145.3 | $143.8 | $1.57 | 148,167.0 | +0.17% |
| 2024-05-14 | $146.4 | $143.6 | $2.87 | 399,021.0 | -1.66% |
| 2024-05-13 | $149.7 | $146.8 | $2.85 | 203,091.0 | -1.24% |
| 2024-05-10 | $149.9 | $148.0 | $1.96 | 261,674.0 | -0.31% |
| 2024-05-09 | $149.7 | $144.9 | $4.85 | 278,103.0 | +1.48% |
| 2024-05-08 | $156.6 | $145.0 | $11.59 | 461,379.0 | +5.22% |
| 2024-05-07 | $140.7 | $137.7 | $3.06 | 312,625.0 | +1.06% |
| 2024-05-06 | $138.9 | $136.9 | $1.98 | 156,496.0 | +1.62% |
| 2024-05-03 | $136.8 | $135.2 | $1.64 | 164,587.0 | +1.56% |
| 2024-05-02 | $134.2 | $131.0 | $3.23 | 181,533.0 | +2.34% |
| 2024-05-01 | $132.6 | $130.0 | $2.61 | 199,792.0 | +0.72% |
| 2024-04-30 | $132.1 | $129.9 | $2.25 | 197,970.0 | -1.67% |
| 2024-04-29 | $133.8 | $131.8 | $1.96 | 106,025.0 | +0.19% |
| 2024-04-26 | $133.9 | $129.9 | $3.92 | 262,623.0 | +1.59% |
| 2024-04-25 | $130.4 | $127.7 | $2.76 | 260,226.0 | +0.80% |
| 2024-04-24 | $129.8 | $128.5 | $1.27 | 170,545.0 | +0.14% |
| 2024-04-23 | $130.0 | $128.6 | $1.35 | 173,401.0 | -0.19% |
| 2024-04-22 | $129.1 | $126.2 | $2.97 | 150,760.0 | +1.41% |
| 2024-04-19 | $131.5 | $126.6 | $4.87 | 210,807.0 | -3.00% |
| 2024-04-18 | $132.1 | $128.4 | $3.67 | 146,911.0 | +0.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $156.6 | $130.0 | $26.54 | 3,221,669.0 | +11.42% |
| 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% |
Grand Canyon Education Inc 주식 (LOPE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $114.3 | $101.7 | $12.61 | 5,623,787.0 | -6.55% |
| 2022-11 | $113.5 | $99.44 | $14.09 | 4,792,560.0 | +12.36% |
| 2022-10 | $101.6 | $78.37 | $23.23 | 5,352,103.0 | +22.35% |
| 2022-09 | $85.45 | $79.00 | $6.45 | 4,767,032.0 | +1.07% |
| 2022-08 | $97.20 | $80.59 | $16.61 | 6,192,904.0 | -15.29% |
| 2022-07 | $97.29 | $85.29 | $12.00 | 4,510,474.0 | +2.00% |
| 2022-06 | $97.41 | $83.31 | $14.10 | 8,896,905.0 | +5.63% |
| 2022-05 | $98.87 | $86.09 | $12.78 | 8,333,834.0 | -7.09% |
| 2022-04 | $102.0 | $95.88 | $6.16 | 5,908,132.0 | -1.17% |
| 2022-03 | $98.79 | $86.18 | $12.61 | 8,444,498.0 | +11.84% |
| 2022-02 | $90.64 | $72.00 | $18.64 | 9,505,397.0 | +3.76% |
| 2022-01 | $90.34 | $78.32 | $12.03 | 7,136,054.0 | -2.37% |
0.40%
0.99%
자본화:
|
볼륨(24시간):