Grand Canyon Education, Inc. (FRA:GKD)
Germany
· Delayed Price · Currency is EUR 132.00
+2.00 (1.54%)
At close: Dec 5, 2025
Grand Canyon Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | - | 1.54% | - |
| Dec 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Dec 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Dec 2, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Dec 1, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 27, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Nov 26, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Nov 25, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -4.35% | - |
| Nov 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Nov 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | - |
| Nov 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 19, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Nov 18, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.50% | - |
| Nov 17, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Nov 14, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Nov 13, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Nov 12, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 3.60% | - |
| Nov 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Nov 10, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Nov 7, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -5.92% | - |
| Nov 6, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.80% | - |
| Nov 5, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Nov 4, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.73% | - |
| Nov 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -9.04% | - |
| Oct 31, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2.31% | - |
| Oct 30, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -4.95% | - |
| Oct 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.62% | - |
| Oct 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Oct 27, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.53% | - |
| Oct 24, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | - |
| Oct 23, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.09% | - |
| Oct 22, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | - |
| Oct 21, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | - |
| Oct 20, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.87% | - |
| Oct 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Oct 16, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.66% | - |
| Oct 15, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2.84% | - |
| Oct 14, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Oct 13, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Oct 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | - |
| Oct 9, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.13% | - |
| Oct 8, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.75% | - |
| Oct 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Oct 6, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.54% | - |
| Oct 3, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.55% | - |
| Oct 2, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 1, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Sep 30, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Sep 29, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | - |
| Sep 26, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2.26% | - |
| Sep 25, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -0.56% | - |
| Sep 24, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |
| Sep 23, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Sep 22, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Sep 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 18, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | - |
| Sep 17, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Sep 16, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.70% | - |
| Sep 15, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.92% | - |
| Sep 11, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Sep 10, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | - |
| Sep 9, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Sep 8, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| Sep 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Sep 4, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.16% | - |
| Sep 3, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | - |
| Sep 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Sep 1, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Aug 29, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | - |
| Aug 28, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| Aug 27, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | - |
| Aug 26, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Aug 25, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Aug 22, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |
| Aug 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Aug 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.79% | - |
| Aug 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | - |
| Aug 18, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Aug 15, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Aug 14, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Aug 13, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Aug 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Aug 11, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | - |
| Aug 8, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 13.79% | - |
| Aug 7, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Aug 6, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Aug 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Aug 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Jul 31, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.78% | - |
| Jul 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.41% | - |
| Jul 29, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jul 28, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jul 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jul 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Jul 23, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Jul 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Jul 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |