Skip to main content
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
153.26
-2.46 (-1.58%)
At close: Dec 5, 2025, 4:00 PM EST
153.39
+0.13 (0.08%)
After-hours: Dec 5, 2025, 5:49 PM EST

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025155.60157.69153.06153.39153.39-1.50%299,411
Dec 4, 2025154.31156.45154.31155.72155.721.30%345,009
Dec 3, 2025156.84158.09153.39153.72153.72-1.87%453,402
Dec 2, 2025158.06158.74155.90156.65156.65-0.89%411,423
Dec 1, 2025156.08160.70155.37158.06158.060.20%496,729
Nov 28, 2025157.36159.21155.87157.74157.740.84%175,691
Nov 26, 2025155.23157.34155.23156.43156.430.78%354,166
Nov 25, 2025155.79160.55154.77155.23155.23-0.01%394,173
Nov 24, 2025160.19160.19154.36155.24155.24-3.09%449,474
Nov 21, 2025159.08161.29159.08160.19160.191.46%409,033
Nov 20, 2025162.12167.50157.61157.88157.88-2.35%420,296
Nov 19, 2025163.69165.30160.95161.69161.69-1.42%426,273
Nov 18, 2025164.00165.71162.17164.02164.020.56%266,458
Nov 17, 2025167.60167.71162.87163.11163.11-2.78%336,965
Nov 14, 2025169.49173.29166.89167.78167.78-0.76%311,697
Nov 13, 2025169.84173.21167.52169.07169.07-0.44%373,166
Nov 12, 2025168.80172.51168.80169.82169.820.44%466,855
Nov 11, 2025163.67170.72163.67169.07169.073.57%396,462
Nov 10, 2025166.10168.31163.00163.25163.25-1.72%387,848
Nov 7, 2025168.43171.12163.49166.10166.10-0.57%442,940
Nov 6, 2025163.39169.74153.82167.05167.05-6.30%1,267,348
Nov 5, 2025185.56187.10177.50178.28178.28-3.56%621,735
Nov 4, 2025183.26186.51181.39184.86184.860.87%452,330
Nov 3, 2025188.52188.83180.18183.26183.26-2.68%702,256
Oct 31, 2025206.47208.89185.10188.30188.30-8.94%532,391
Oct 30, 2025204.72209.35204.02206.79206.791.32%224,404
Oct 29, 2025213.14213.14202.37204.09204.09-4.83%291,296
Oct 28, 2025217.78217.98213.83214.45214.45-1.84%206,620
Oct 27, 2025218.31220.64217.42218.48218.480.06%146,851
Oct 24, 2025219.86223.04217.68218.35218.35-1.00%114,364
Oct 23, 2025218.39221.51217.94220.55220.551.11%186,228
Oct 22, 2025216.16218.54214.83218.12218.121.44%180,162
Oct 21, 2025212.94215.81212.29215.03215.031.12%113,232
Oct 20, 2025212.98215.43209.97212.64212.640.49%154,618
Oct 17, 2025209.69212.20209.24211.60211.601.53%204,839
Oct 16, 2025210.89212.40208.36208.41208.41-1.39%194,146
Oct 15, 2025213.21217.35211.18211.34211.34-0.89%179,915
Oct 14, 2025207.60214.24206.45213.24213.242.66%229,345
Oct 13, 2025207.90210.31207.00207.71207.71-0.07%297,309
Oct 10, 2025208.04209.39205.97207.86207.860.42%350,928
Oct 9, 2025211.26212.60206.75207.00207.00-1.90%274,729
Oct 8, 2025209.23212.05208.49211.00211.000.85%204,850
Oct 7, 2025215.24216.20207.45209.23209.23-3.13%206,305
Oct 6, 2025217.24218.63215.63215.99215.99-0.58%218,954
Oct 3, 2025218.38219.25216.11217.24217.24-0.52%235,248
Oct 2, 2025217.25220.23215.78218.37218.370.09%172,602
Oct 1, 2025219.33220.79216.51218.18218.18-0.61%190,156
Sep 30, 2025216.84220.22216.37219.52219.520.76%172,867
Sep 29, 2025216.31218.31213.19217.87217.870.43%155,601
Sep 26, 2025214.63217.29213.81216.94216.941.23%253,349
Sep 25, 2025211.17214.58208.70214.30214.301.48%201,215
Sep 24, 2025212.05213.29211.10211.17211.17-0.69%145,255
Sep 23, 2025211.51214.14211.51212.63212.630.32%220,209
Sep 22, 2025209.93213.48209.87211.96211.961.02%271,088
Sep 19, 2025210.08210.67207.87209.82209.820.31%594,673
Sep 18, 2025208.78210.18207.84209.17209.170.17%194,137
Sep 17, 2025207.45210.70207.10208.82208.820.49%174,193
Sep 16, 2025206.59208.66204.77207.80207.800.64%208,495
Sep 15, 2025209.66210.12205.26206.48206.48-1.52%156,744
Sep 12, 2025209.50211.31200.20209.66209.660.08%185,402
Sep 11, 2025203.49209.62202.76209.50209.503.46%233,900
Sep 10, 2025204.31205.36201.73202.49202.49-1.36%236,539
Sep 9, 2025206.27206.67203.63205.29205.29-0.08%206,400
Sep 8, 2025204.75206.16202.93205.45205.450.57%244,720
Sep 5, 2025205.31206.45201.19204.28204.28-0.42%171,093
Sep 4, 2025204.84207.22202.50205.14205.14-0.19%204,365
Sep 3, 2025202.17205.75202.16205.54205.541.16%221,368
Sep 2, 2025199.59203.56197.78203.18203.180.80%187,798
Aug 29, 2025201.31201.66194.45201.57201.570.41%331,607
Aug 28, 2025203.23203.48199.53200.74200.74-1.37%126,492
Aug 27, 2025203.59205.06202.70203.52203.52-0.18%171,170
Aug 26, 2025203.12205.15202.99203.88203.880.40%289,296
Aug 25, 2025202.21204.61201.63203.07203.07-0.16%194,389
Aug 22, 2025205.99207.12202.44203.39203.39-0.90%292,519
Aug 21, 2025201.69205.43197.12205.23205.231.87%288,456
Aug 20, 2025202.68203.70200.05201.47201.47-0.74%182,636
Aug 19, 2025199.21203.18199.21202.97202.971.82%241,796
Aug 18, 2025197.35200.17194.73199.35199.350.87%229,173
Aug 15, 2025197.14198.75192.18197.64197.640.79%178,077
Aug 14, 2025197.23198.55194.66196.10196.10-0.96%198,307
Aug 13, 2025198.86198.97195.06198.00198.00-341,495
Aug 12, 2025195.92198.37192.43198.00198.001.13%263,429
Aug 11, 2025197.56199.39195.60195.79195.79-1.23%408,760
Aug 8, 2025195.49199.32191.63198.23198.231.82%588,359
Aug 7, 2025187.00200.56186.57194.68194.6813.15%997,053
Aug 6, 2025168.73172.81166.99172.05172.052.62%438,983
Aug 5, 2025170.15171.34167.62167.66167.66-1.64%266,540
Aug 4, 2025170.87172.22169.10170.46170.460.18%228,643
Aug 1, 2025168.22172.11167.39170.15170.150.90%297,221
Jul 31, 2025169.97171.05165.51168.63168.63-1.20%226,138
Jul 30, 2025168.89172.03168.45170.67170.671.42%300,983
Jul 29, 2025167.38168.71166.72168.28168.280.65%202,600
Jul 28, 2025168.54168.85164.42167.19167.19-0.86%374,852
Jul 25, 2025169.33169.62168.05168.64168.64-0.03%179,672
Jul 24, 2025169.06169.10165.10168.69168.69-0.88%315,173
Jul 23, 2025169.57170.22167.20170.19170.190.37%242,252
Jul 22, 2025170.32171.09168.73169.57169.57-0.31%273,382
Jul 21, 2025172.66173.00168.76170.10170.10-1.00%209,371
Jul 18, 2025171.41172.37169.91171.82171.820.82%208,137
Jul 17, 2025169.83170.98168.75170.42170.420.62%190,324