Stockscreener 앱 받기
204.28
0.42%
-0.86
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $206.4 | $201.2 | $5.26 | 171,092.0 | -0.42% |
| 2025-09-04 | $207.2 | $202.5 | $4.72 | 204,344.0 | -0.19% |
| 2025-09-03 | $205.8 | $202.2 | $3.59 | 221,368.0 | +1.16% |
| 2025-09-02 | $203.6 | $197.8 | $5.78 | 187,773.0 | +0.80% |
| 2025-08-29 | $201.7 | $194.4 | $7.21 | 331,605.0 | +0.41% |
| 2025-08-28 | $203.5 | $199.5 | $3.95 | 126,490.0 | -1.37% |
| 2025-08-27 | $205.1 | $202.7 | $2.36 | 171,164.0 | -0.18% |
| 2025-08-26 | $205.2 | $203.0 | $2.16 | 289,295.0 | +0.40% |
| 2025-08-25 | $204.6 | $201.6 | $2.98 | 194,389.0 | -0.16% |
| 2025-08-22 | $207.1 | $202.4 | $4.68 | 292,515.0 | -0.90% |
| 2025-08-21 | $205.4 | $197.1 | $8.31 | 265,959.0 | +1.87% |
| 2025-08-20 | $203.7 | $200.0 | $3.66 | 182,635.0 | -0.74% |
| 2025-08-19 | $203.2 | $199.2 | $3.97 | 241,775.0 | +1.82% |
| 2025-08-18 | $200.2 | $194.7 | $5.44 | 229,173.0 | +0.87% |
| 2025-08-15 | $198.8 | $192.2 | $6.57 | 178,057.0 | +0.79% |
| 2025-08-14 | $198.6 | $194.7 | $3.89 | 198,307.0 | -0.96% |
| 2025-08-13 | $199.0 | $195.1 | $3.91 | 341,495.0 | +0.00% |
| 2025-08-12 | $198.4 | $192.4 | $5.94 | 263,425.0 | +1.13% |
| 2025-08-11 | $199.4 | $195.6 | $3.78 | 408,757.0 | -1.23% |
| 2025-08-08 | $199.3 | $191.6 | $7.69 | 588,359.0 | +1.82% |
| 2025-08-07 | $200.6 | $186.6 | $13.99 | 997,051.0 | +13.15% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $207.2 | $197.8 | $9.44 | 955,669.0 | +1.34% |
| 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% |
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% |
0.24%
0.47%
자본화:
|
볼륨(24시간):