Stockscreener 앱 받기
161.81
1.37%
2.19
시간 외 거래:
161.32
-0.49
-0.30%
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $162.2 | $159.3 | $2.92 | 202,227.0 | +1.37% |
| 2024-11-15 | $165.4 | $159.3 | $6.12 | 331,323.0 | -3.19% |
| 2024-11-14 | $168.7 | $163.1 | $5.54 | 208,128.0 | -2.06% |
| 2024-11-13 | $171.9 | $167.7 | $4.25 | 168,051.0 | -1.06% |
| 2024-11-12 | $172.9 | $168.1 | $4.82 | 311,530.0 | -0.25% |
| 2024-11-11 | $173.4 | $167.4 | $6.02 | 380,077.0 | -1.14% |
| 2024-11-08 | $172.9 | $163.8 | $9.10 | 497,665.0 | +5.49% |
| 2024-11-07 | $164.9 | $152.8 | $12.18 | 477,556.0 | +2.12% |
| 2024-11-06 | $161.4 | $144.9 | $16.49 | 643,616.0 | +14.60% |
| 2024-11-05 | $140.2 | $136.6 | $3.61 | 165,352.0 | +1.77% |
| 2024-11-04 | $138.5 | $135.3 | $3.16 | 108,675.0 | +0.87% |
| 2024-11-01 | $137.7 | $135.4 | $2.29 | 126,563.0 | -0.71% |
| 2024-10-31 | $139.1 | $136.6 | $2.51 | 129,857.0 | -0.17% |
| 2024-10-30 | $138.7 | $135.9 | $2.82 | 120,366.0 | +0.75% |
| 2024-10-29 | $136.5 | $132.6 | $3.96 | 150,055.0 | +2.20% |
| 2024-10-28 | $135.0 | $132.6 | $2.39 | 117,857.0 | +0.21% |
| 2024-10-25 | $135.4 | $132.9 | $2.50 | 122,564.0 | -0.22% |
| 2024-10-24 | $134.6 | $132.8 | $1.85 | 86,707.0 | -0.83% |
| 2024-10-23 | $134.6 | $132.1 | $2.47 | 158,591.0 | +1.74% |
| 2024-10-22 | $132.8 | $130.7 | $2.11 | 103,029.0 | +0.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $173.4 | $135.3 | $38.05 | 3,822,990.0 | +18.01% |
| 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% |
Grand Canyon Education Inc 주식 (LOPE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $114.3 | $101.7 | $12.61 | 5,623,787.0 | -6.55% |
| 2022-11 | $113.5 | $99.44 | $14.09 | 4,792,560.0 | +12.36% |
| 2022-10 | $101.6 | $78.37 | $23.23 | 5,352,103.0 | +22.35% |
| 2022-09 | $85.45 | $79.00 | $6.45 | 4,767,032.0 | +1.07% |
| 2022-08 | $97.20 | $80.59 | $16.61 | 6,192,904.0 | -15.29% |
| 2022-07 | $97.29 | $85.29 | $12.00 | 4,510,474.0 | +2.00% |
| 2022-06 | $97.41 | $83.31 | $14.10 | 8,896,905.0 | +5.63% |
| 2022-05 | $98.87 | $86.09 | $12.78 | 8,333,834.0 | -7.09% |
| 2022-04 | $102.0 | $95.88 | $6.16 | 5,908,132.0 | -1.17% |
| 2022-03 | $98.79 | $86.18 | $12.61 | 8,444,498.0 | +11.84% |
| 2022-02 | $90.64 | $72.00 | $18.64 | 9,505,397.0 | +3.76% |
| 2022-01 | $90.34 | $78.32 | $12.03 | 7,136,054.0 | -2.37% |
1.22%
0.13%
자본화:
|
볼륨(24시간):