Skip to main content
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
145.26
+2.23 (1.56%)
At close: Jun 26, 2026, 4:00 PM EDT
145.27
+0.01 (0.01%)
After-hours: Jun 26, 2026, 4:17 PM EDT

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026144.02146.07143.55145.26145.261.56%653,460
Jun 25, 2026144.13147.75142.67143.03143.03-1.12%293,493
Jun 24, 2026143.38145.52142.13144.65144.651.04%349,402
Jun 23, 2026143.96144.89141.96143.16143.160.77%500,931
Jun 22, 2026140.35143.83140.02142.06142.060.33%300,978
Jun 18, 2026141.71142.90140.23141.59141.59-0.61%1,038,360
Jun 17, 2026142.79144.12140.94142.46142.46-1.34%455,472
Jun 16, 2026144.35146.04141.60144.39144.390.92%387,726
Jun 15, 2026146.78150.12141.55143.08143.08-2.99%499,453
Jun 12, 2026151.66151.95147.26147.49147.49-2.97%342,012
Jun 11, 2026150.03152.57149.03152.00152.000.86%573,368
Jun 10, 2026149.65152.25149.04150.70150.700.70%300,739
Jun 9, 2026148.61153.04147.03149.65149.650.71%297,752
Jun 8, 2026151.31152.75148.21148.59148.59-2.61%243,259
Jun 5, 2026151.93153.99150.99152.57152.571.22%281,567
Jun 4, 2026151.89155.20150.20150.73150.731.43%318,229
Jun 3, 2026150.04150.27145.00148.61148.61-2.22%392,933
Jun 2, 2026151.06154.04149.63151.98151.98-0.28%252,255
Jun 1, 2026149.83153.15149.14152.40152.401.70%423,686
May 29, 2026150.56152.26148.80149.85149.85-0.47%297,795
May 28, 2026151.88154.24150.29150.56150.56-0.87%172,077
May 27, 2026154.48157.26151.66151.88151.88-1.80%215,184
May 26, 2026155.11156.19153.16154.67154.67-1.30%160,561
May 22, 2026156.79158.03155.29156.70156.70-0.06%161,170
May 21, 2026157.29157.72153.68156.80156.80-1.23%186,352
May 20, 2026159.17159.48156.43158.76158.76-0.46%161,596
May 19, 2026161.99164.09159.26159.50159.50-0.99%200,885
May 18, 2026158.24162.84156.80161.09161.092.05%227,667
May 15, 2026161.30163.44156.53157.86157.86-1.61%230,613
May 14, 2026161.93163.16159.66160.45160.45-0.18%379,417
May 13, 2026160.85161.46157.39160.74160.74-0.29%351,977
May 12, 2026163.48164.20160.27161.21161.21-0.46%285,815
May 11, 2026165.17166.28159.76161.96161.96-2.49%299,992
May 8, 2026165.87167.60164.16166.09166.090.98%286,881
May 7, 2026164.51167.05163.50164.48164.48-0.02%237,431
May 6, 2026170.50170.50164.28164.51164.51-2.80%279,497
May 5, 2026165.99170.05165.18169.25169.251.76%230,757
May 4, 2026163.41168.62163.41166.32166.321.78%410,874
May 1, 2026172.89174.75160.14163.41163.41-3.35%435,601
Apr 30, 2026167.62170.71166.65169.07169.07-0.11%316,332
Apr 29, 2026167.14170.35166.45169.26169.260.85%249,842
Apr 28, 2026166.21169.41164.16167.84167.841.48%222,737
Apr 27, 2026163.81166.49162.80165.40165.401.17%194,861
Apr 24, 2026165.77167.35161.12163.49163.49-0.94%269,389
Apr 23, 2026172.45174.25161.00165.04165.04-4.68%410,443
Apr 22, 2026174.03174.32170.74173.15173.15-0.28%239,341
Apr 21, 2026174.25175.66172.44173.63173.63-0.62%204,175
Apr 20, 2026174.40176.06174.40174.72174.72-0.11%140,952
Apr 17, 2026172.12175.37171.00174.92174.921.74%188,120
Apr 16, 2026169.81174.07169.81171.92171.921.14%272,827
Apr 15, 2026168.70171.85167.64169.98169.980.76%181,204
Apr 14, 2026165.35169.13165.00168.70168.701.77%182,439
Apr 13, 2026166.47168.54163.96165.76165.76-0.46%245,177
Apr 10, 2026167.73168.82164.47166.52166.52-0.88%191,603
Apr 9, 2026171.73171.73166.60167.99167.99-2.19%198,709
Apr 8, 2026173.30176.30171.30171.76171.760.27%265,220
Apr 7, 2026172.95174.92169.48171.30171.30-0.80%361,734
Apr 6, 2026171.02173.05169.68172.69172.690.78%199,991
Apr 2, 2026171.83173.03168.85171.36171.360.11%190,794
Apr 1, 2026170.03172.14167.14171.17171.170.67%225,146
Mar 31, 2026168.48171.96166.93170.03170.031.21%227,548
Mar 30, 2026167.28169.36164.33168.00168.000.85%209,369
Mar 27, 2026169.43169.89166.10166.58166.58-1.68%147,194
Mar 26, 2026170.05173.26169.41169.43169.43-0.70%189,573
Mar 25, 2026168.07171.10164.66170.62170.621.58%441,802
Mar 24, 2026166.98168.93166.04167.97167.970.11%222,781
Mar 23, 2026164.00169.63162.73167.79167.793.29%265,357
Mar 20, 2026164.03164.49161.48162.45162.45-1.19%459,742
Mar 19, 2026164.35167.24162.47164.41164.410.24%221,140
Mar 18, 2026165.59168.49163.83164.02164.02-2.17%267,415
Mar 17, 2026163.60167.87163.15167.66167.662.99%198,728
Mar 16, 2026163.99164.00161.40162.79162.79-0.72%170,888
Mar 13, 2026164.24168.42162.09163.97163.97-0.11%286,467
Mar 12, 2026161.36166.00161.32164.15164.151.57%235,565
Mar 11, 2026161.68161.95158.86161.61161.610.30%170,215
Mar 10, 2026166.07166.77160.49161.13161.13-3.24%329,828
Mar 9, 2026164.64166.75162.66166.52166.52-0.01%187,965
Mar 6, 2026163.86166.61162.20166.54166.541.06%259,903
Mar 5, 2026162.63165.64160.57164.80164.801.33%362,887
Mar 4, 2026165.17166.77162.00162.64162.64-1.99%203,750
Mar 3, 2026160.51166.15157.20165.94165.942.36%212,667
Mar 2, 2026157.51163.23157.20162.11162.111.91%355,256
Feb 27, 2026158.09159.71155.12159.07159.07-0.49%467,145
Feb 26, 2026158.59162.10158.57159.85159.851.88%240,821
Feb 25, 2026156.44157.35153.21156.90156.900.04%295,477
Feb 24, 2026154.25158.18154.25156.83156.831.90%307,213
Feb 23, 2026156.11156.11151.17153.90153.90-2.17%415,101
Feb 20, 2026155.26162.54155.26157.32157.321.76%556,793
Feb 19, 2026165.74166.68149.37154.60154.60-7.86%999,638
Feb 18, 2026161.73168.49161.62167.79167.793.35%470,615
Feb 17, 2026162.13164.13159.10162.35162.350.78%259,536
Feb 13, 2026157.42161.73155.58161.09161.092.42%335,410
Feb 12, 2026159.85162.31151.91157.28157.28-1.88%412,334
Feb 11, 2026169.71169.76160.00160.29160.29-5.52%280,183
Feb 10, 2026167.06171.38167.06169.65169.650.87%178,527
Feb 9, 2026169.14169.84164.16168.19168.19-0.90%206,972
Feb 6, 2026168.28171.79167.17169.72169.721.06%199,450
Feb 5, 2026168.80174.51164.24167.94167.940.57%198,447
Feb 4, 2026164.27168.72163.52166.98166.981.49%244,964
Feb 3, 2026173.84174.41163.82164.53164.53-6.06%449,798