Stockscreener 앱 받기
215.59
1.35%
2.947
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-21 | $215.8 | $212.3 | $3.51 | 39,615.0 | +1.34% |
| 2025-10-20 | $215.4 | $210.0 | $5.46 | 154,616.0 | +0.49% |
| 2025-10-17 | $212.2 | $209.2 | $2.95 | 204,839.0 | +1.53% |
| 2025-10-16 | $212.4 | $208.4 | $4.04 | 194,146.0 | -1.39% |
| 2025-10-15 | $217.3 | $211.2 | $6.17 | 172,413.0 | -0.89% |
| 2025-10-14 | $214.2 | $206.4 | $7.79 | 229,345.0 | +2.66% |
| 2025-10-13 | $210.3 | $207.0 | $3.31 | 297,305.0 | -0.07% |
| 2025-10-10 | $209.4 | $206.0 | $3.42 | 350,928.0 | +0.42% |
| 2025-10-09 | $212.6 | $206.8 | $5.84 | 274,729.0 | -1.90% |
| 2025-10-08 | $212.1 | $208.5 | $3.56 | 204,848.0 | +0.85% |
| 2025-10-07 | $216.2 | $207.4 | $8.75 | 206,180.0 | -3.13% |
| 2025-10-06 | $218.6 | $215.6 | $3.00 | 218,826.0 | -0.58% |
| 2025-10-03 | $219.3 | $216.1 | $3.14 | 235,248.0 | -0.52% |
| 2025-10-02 | $220.2 | $215.8 | $4.45 | 172,602.0 | +0.09% |
| 2025-10-01 | $220.8 | $216.5 | $4.28 | 189,940.0 | -0.61% |
| 2025-09-30 | $220.2 | $216.4 | $3.85 | 172,867.0 | +0.76% |
| 2025-09-29 | $218.3 | $213.2 | $5.12 | 154,947.0 | +0.43% |
| 2025-09-26 | $217.3 | $213.8 | $3.48 | 253,671.0 | +1.23% |
| 2025-09-25 | $214.6 | $208.7 | $5.88 | 201,203.0 | +1.48% |
| 2025-09-24 | $213.3 | $211.1 | $2.19 | 137,754.0 | -0.69% |
| 2025-09-23 | $214.1 | $211.5 | $2.63 | 220,198.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $220.8 | $206.0 | $14.82 | 3,145,580.0 | -1.84% |
| 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% |
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% |
5.75%
0.19%
자본화:
|
볼륨(24시간):