Stockscreener 앱 받기
165.04
4.68%
-8.11
시장 영업 전:
165.04
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-23 | $174.2 | $161.0 | $13.25 | 410,437.0 | -4.68% |
| 2026-04-22 | $174.3 | $170.7 | $3.58 | 239,327.0 | -0.28% |
| 2026-04-21 | $175.7 | $172.4 | $3.22 | 204,175.0 | -0.62% |
| 2026-04-20 | $176.1 | $174.4 | $1.66 | 138,483.0 | -0.11% |
| 2026-04-17 | $175.4 | $171.0 | $4.37 | 187,805.0 | +1.74% |
| 2026-04-16 | $174.1 | $169.8 | $4.26 | 272,802.0 | +1.14% |
| 2026-04-15 | $171.8 | $167.6 | $4.21 | 181,204.0 | +0.76% |
| 2026-04-14 | $169.1 | $165.0 | $4.13 | 182,420.0 | +1.77% |
| 2026-04-13 | $168.5 | $164.0 | $4.58 | 245,177.0 | -0.46% |
| 2026-04-10 | $168.8 | $164.5 | $4.35 | 191,598.0 | -0.88% |
| 2026-04-09 | $171.7 | $166.6 | $5.13 | 198,709.0 | -2.19% |
| 2026-04-08 | $176.3 | $171.3 | $5.00 | 265,088.0 | +0.27% |
| 2026-04-07 | $174.9 | $169.5 | $5.44 | 361,692.0 | -0.80% |
| 2026-04-06 | $173.1 | $169.7 | $3.38 | 199,991.0 | +0.78% |
| 2026-04-02 | $173.0 | $168.8 | $4.18 | 190,688.0 | +0.11% |
| 2026-04-01 | $172.1 | $167.1 | $5.00 | 225,142.0 | +0.67% |
| 2026-03-31 | $172.0 | $166.9 | $5.03 | 227,547.0 | +1.21% |
| 2026-03-30 | $169.4 | $164.3 | $5.02 | 209,266.0 | +0.85% |
| 2026-03-27 | $169.9 | $166.1 | $3.78 | 147,194.0 | -1.68% |
| 2026-03-26 | $173.3 | $169.4 | $3.85 | 189,573.0 | -0.70% |
| 2026-03-25 | $171.1 | $164.7 | $6.44 | 441,796.0 | +1.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $176.3 | $161.0 | $15.30 | 4,105,175.0 | -2.93% |
| 2026-03 | $173.3 | $157.2 | $16.06 | 5,620,242.0 | +6.89% |
| 2026-02 | $178.3 | $149.4 | $28.97 | 6,706,947.0 | -8.50% |
| 2026-01 | $182.2 | $163.4 | $18.71 | 5,856,019.0 | +4.53% |
Grand Canyon Education Inc 주식 (LOPE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $169.8 | $149.8 | $19.95 | 8,043,622.0 | +5.87% |
| 2025-11 | $188.8 | $153.8 | $35.01 | 8,643,308.0 | -16.23% |
| 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% |
6.66%
자본화:
|
볼륨(24시간):