Stockscreener 앱 받기
163.97
0.11%
-0.18
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $168.4 | $162.1 | $6.33 | 286,467.0 | -0.11% |
| 2026-03-12 | $166.0 | $161.3 | $4.68 | 235,565.0 | +1.57% |
| 2026-03-11 | $161.9 | $158.9 | $3.09 | 170,200.0 | +0.30% |
| 2026-03-10 | $166.8 | $160.5 | $6.28 | 329,828.0 | -3.24% |
| 2026-03-09 | $166.8 | $162.7 | $4.09 | 187,957.0 | -0.01% |
| 2026-03-06 | $166.6 | $162.2 | $4.41 | 259,903.0 | +1.06% |
| 2026-03-05 | $165.6 | $160.6 | $5.06 | 362,886.0 | +1.33% |
| 2026-03-04 | $166.8 | $162.0 | $4.77 | 203,750.0 | -1.99% |
| 2026-03-03 | $166.1 | $157.2 | $8.95 | 212,667.0 | +2.36% |
| 2026-03-02 | $163.2 | $157.2 | $6.03 | 355,256.0 | +1.91% |
| 2026-02-27 | $159.7 | $155.1 | $4.59 | 466,931.0 | -0.49% |
| 2026-02-26 | $162.1 | $158.6 | $3.53 | 240,769.0 | +1.88% |
| 2026-02-25 | $157.3 | $153.2 | $4.14 | 295,476.0 | +0.04% |
| 2026-02-24 | $158.2 | $154.2 | $3.93 | 307,197.0 | +1.90% |
| 2026-02-23 | $156.1 | $151.2 | $4.94 | 415,069.0 | -2.17% |
| 2026-02-20 | $162.5 | $155.3 | $7.28 | 556,785.0 | +1.76% |
| 2026-02-19 | $166.7 | $149.4 | $17.31 | 999,433.0 | -7.86% |
| 2026-02-18 | $168.5 | $161.6 | $6.87 | 470,608.0 | +3.35% |
| 2026-02-17 | $164.1 | $159.1 | $5.03 | 259,493.0 | +0.78% |
| 2026-02-13 | $161.7 | $155.6 | $6.15 | 335,168.0 | +2.42% |
| 2026-02-12 | $162.3 | $151.9 | $10.40 | 412,310.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $168.4 | $157.2 | $11.22 | 2,890,946.0 | +3.08% |
| 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% |
1.03%
1.81%
자본화:
|
볼륨(24시간):