Stockscreener 앱 받기
156.70
0.06%
-0.10
시간 외 거래:
156.70
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $158.0 | $155.3 | $2.74 | 161,170.0 | -0.06% |
| 2026-05-21 | $157.7 | $153.7 | $4.04 | 186,331.0 | -1.23% |
| 2026-05-20 | $159.5 | $156.4 | $3.05 | 161,596.0 | -0.46% |
| 2026-05-19 | $164.1 | $159.3 | $4.83 | 200,885.0 | -0.99% |
| 2026-05-18 | $162.8 | $156.8 | $6.04 | 224,336.0 | +2.05% |
| 2026-05-15 | $163.4 | $156.5 | $6.91 | 230,613.0 | -1.61% |
| 2026-05-14 | $163.2 | $159.7 | $3.50 | 379,410.0 | -0.18% |
| 2026-05-13 | $161.5 | $157.4 | $4.07 | 351,956.0 | -0.29% |
| 2026-05-12 | $164.2 | $160.3 | $3.93 | 277,781.0 | -0.46% |
| 2026-05-11 | $166.3 | $159.8 | $6.52 | 299,987.0 | -2.49% |
| 2026-05-08 | $167.6 | $164.2 | $3.44 | 286,864.0 | +0.98% |
| 2026-05-07 | $167.0 | $163.5 | $3.54 | 237,431.0 | -0.02% |
| 2026-05-06 | $170.5 | $164.3 | $6.22 | 279,496.0 | -2.80% |
| 2026-05-05 | $170.1 | $165.2 | $4.87 | 230,757.0 | +1.76% |
| 2026-05-04 | $168.6 | $163.4 | $5.21 | 410,874.0 | +1.78% |
| 2026-05-01 | $174.8 | $160.1 | $14.62 | 435,601.0 | -3.35% |
| 2026-04-30 | $170.7 | $166.7 | $4.06 | 316,327.0 | -0.11% |
| 2026-04-29 | $170.3 | $166.4 | $3.90 | 249,837.0 | +0.85% |
| 2026-04-28 | $169.4 | $164.2 | $5.25 | 222,737.0 | +1.48% |
| 2026-04-27 | $166.5 | $162.8 | $3.69 | 194,859.0 | +1.17% |
| 2026-04-24 | $167.3 | $161.1 | $6.23 | 269,389.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $174.8 | $153.7 | $21.07 | 4,516,258.0 | -7.32% |
| 2026-04 | $176.3 | $161.0 | $15.30 | 4,947,887.0 | -0.56% |
| 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% |
0.86%
2.98%
자본화:
|
볼륨(24시간):