Get the Stockscreener App
136.11
1.56%
+2.09
Grand Canyon Education Inc Stock (LOPE) Price History
The historical daily chart and data for Grand Canyon Education Inc stock (LOPE), show that the latest closing stock price as of May 03, 2024, is $136.11.
- Grand Canyon Education Inc all-time high stock price is $144.94, occurred on December 27, 2023.
- The lowest Grand Canyon Education Inc stock price recorded was $31.12 on February 08, 2016. Since then, Grand Canyon Education Inc's stock price has risen over 337.37% to $136.11 now.
- The 52-week high stock price for LOPE is $144.94, representing a 6.49% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for LOPE is $99.65, indicating a -26.79% decrease from the current share price, occurred on June 23, 2023.
- The closing price of Grand Canyon Education Inc (LOPE) stock in the beginning of 2023 was $87.40. The stock closed the year at $105.66, a gain of over 20.89% for the year.
The table below shows more information about LOPE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $136.8 | $135.2 | $1.64 | 164,587.0 | +1.56% |
| May 02, 2024 | $134.2 | $131.0 | $3.23 | 181,533.0 | +2.34% |
| May 01, 2024 | $132.6 | $130.0 | $2.61 | 199,792.0 | +0.72% |
| Apr 30, 2024 | $132.1 | $129.9 | $2.25 | 197,970.0 | -1.67% |
| Apr 29, 2024 | $133.8 | $131.8 | $1.96 | 106,025.0 | +0.19% |
| Apr 26, 2024 | $133.9 | $129.9 | $3.92 | 262,623.0 | +1.59% |
| Apr 25, 2024 | $130.4 | $127.7 | $2.76 | 260,226.0 | +0.80% |
| Apr 24, 2024 | $129.8 | $128.5 | $1.27 | 170,545.0 | +0.14% |
| Apr 23, 2024 | $130.0 | $128.6 | $1.35 | 173,401.0 | -0.19% |
| Apr 22, 2024 | $129.1 | $126.2 | $2.97 | 150,760.0 | +1.41% |
| Apr 19, 2024 | $131.5 | $126.6 | $4.87 | 210,807.0 | -3.00% |
| Apr 18, 2024 | $132.1 | $128.4 | $3.67 | 146,911.0 | +0.24% |
| Apr 17, 2024 | $132.9 | $130.6 | $2.31 | 155,641.0 | +0.01% |
| Apr 16, 2024 | $131.0 | $128.7 | $2.36 | 177,886.0 | +0.72% |
| Apr 15, 2024 | $131.9 | $129.8 | $2.15 | 114,978.0 | -0.67% |
| Apr 12, 2024 | $132.0 | $130.3 | $1.66 | 104,729.0 | -1.10% |
| Apr 11, 2024 | $134.0 | $132.1 | $1.94 | 106,807.0 | -0.14% |
| Apr 10, 2024 | $134.2 | $131.2 | $3.04 | 130,595.0 | -0.29% |
| Apr 09, 2024 | $134.6 | $130.7 | $3.97 | 309,368.0 | +0.84% |
| Apr 08, 2024 | $133.1 | $131.2 | $1.93 | 115,266.0 | -0.62% |
| Apr 05, 2024 | $133.2 | $131.3 | $1.93 | 129,546.0 | +0.39% |
Grand Canyon Education Inc Stock (LOPE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grand Canyon Education Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOPE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grand Canyon Education Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grand Canyon Education Inc Stock (LOPE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $136.8 | $130.0 | $6.79 | 710,499.0 | +4.68% |
| Apr, 2024 | $137.7 | $126.2 | $11.53 | 3,594,197.0 | -4.54% |
| Mar, 2024 | $137.3 | $130.9 | $6.36 | 2,893,570.0 | +1.05% |
| Feb, 2024 | $135.7 | $118.5 | $17.17 | 4,423,616.0 | +3.22% |
| Jan, 2024 | $133.3 | $120.6 | $12.75 | 5,304,388.0 | -1.10% |
Grand Canyon Education Inc Stock (LOPE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $144.9 | $130.1 | $14.88 | 4,129,629.0 | -3.42% |
| Nov, 2023 | $140.7 | $117.5 | $23.20 | 5,469,569.0 | +15.54% |
| Oct, 2023 | $120.0 | $112.4 | $7.60 | 5,600,209.0 | +1.24% |
| Sep, 2023 | $119.6 | $110.4 | $9.22 | 3,527,727.0 | -0.32% |
| Aug, 2023 | $118.9 | $106.8 | $12.12 | 4,770,569.0 | +8.01% |
| Jul, 2023 | $110.7 | $101.0 | $9.63 | 3,254,379.0 | +5.17% |
| Jun, 2023 | $107.2 | $99.65 | $7.53 | 4,492,044.0 | -1.48% |
| May, 2023 | $124.5 | $103.9 | $20.66 | 4,545,431.0 | -11.74% |
| Apr, 2023 | $120.8 | $112.1 | $8.71 | 2,842,162.0 | +4.21% |
| Mar, 2023 | $115.9 | $106.1 | $9.79 | 4,300,875.0 | +0.54% |
| Feb, 2023 | $121.6 | $109.1 | $12.49 | 4,159,697.0 | -2.81% |
| Jan, 2023 | $116.8 | $105.2 | $11.57 | 3,363,752.0 | +10.32% |
Grand Canyon Education Inc Stock (LOPE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $114.3 | $101.7 | $12.61 | 5,623,787.0 | -6.55% |
| Nov, 2022 | $113.5 | $99.44 | $14.09 | 4,792,560.0 | +12.36% |
| Oct, 2022 | $101.6 | $78.37 | $23.23 | 5,352,103.0 | +22.35% |
| Sep, 2022 | $85.45 | $79.00 | $6.45 | 4,767,032.0 | +1.07% |
| Aug, 2022 | $97.20 | $80.59 | $16.61 | 6,192,904.0 | -15.29% |
| Jul, 2022 | $97.29 | $85.29 | $12.00 | 4,510,474.0 | +2.00% |
| Jun, 2022 | $97.41 | $83.31 | $14.10 | 8,896,905.0 | +5.63% |
| May, 2022 | $98.87 | $86.09 | $12.78 | 8,333,834.0 | -7.09% |
| Apr, 2022 | $102.0 | $95.88 | $6.16 | 5,908,132.0 | -1.17% |
| Mar, 2022 | $98.79 | $86.18 | $12.61 | 8,444,498.0 | +11.84% |
| Feb, 2022 | $90.64 | $72.00 | $18.64 | 9,505,397.0 | +3.76% |
| Jan, 2022 | $90.34 | $78.32 | $12.03 | 7,136,054.0 | -2.37% |
0.95%
Cap:
|
Volume (24h):