Skip to main content
Grand Canyon Education, Inc. (LOPE)
NASDAQ: LOPE · Real-Time Price · USD
167.84
+2.44 (1.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Grand Canyon Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 2026174.96178.33174.51175.15175.150.75%189,764
Jan 30, 2026171.79175.89169.94173.84173.840.75%301,943
Jan 29, 2026176.22176.57169.09172.54172.54-1.37%248,402
Jan 28, 2026175.75179.14174.32174.93174.930.48%232,715
Jan 27, 2026175.55177.63172.45174.09174.09-0.68%199,321
Jan 26, 2026178.77180.56173.74175.28175.28-1.52%222,267
Jan 23, 2026179.65180.50175.68177.99177.99-0.95%345,526
Jan 22, 2026181.55182.16177.68179.70179.70-0.43%305,991
Jan 21, 2026179.98181.87178.09180.48180.481.39%255,689
Jan 20, 2026177.70178.50176.14178.00178.00-0.16%244,160
Jan 16, 2026179.36180.65175.82178.29178.29-0.95%363,886
Jan 15, 2026178.23181.30176.09180.00180.001.51%229,471
Jan 14, 2026174.00177.76173.01177.32177.321.70%264,726
Jan 13, 2026177.81178.38171.87174.35174.35-1.52%340,066
Jan 12, 2026175.38177.93174.63177.05177.050.36%285,252
Jan 9, 2026174.50177.21173.02176.41176.410.63%298,256
Jan 8, 2026167.71175.34167.71175.30175.304.03%520,170
Jan 7, 2026171.20171.74167.68168.51168.51-1.44%271,156
Jan 6, 2026171.18172.01168.09170.97170.97-0.38%225,426
Jan 5, 2026165.20174.22165.20171.62171.623.77%378,932
Jan 2, 2026165.98166.57163.45165.39165.39-0.55%369,641
Dec 31, 2025166.27167.90164.57166.31166.31-0.41%195,719
Dec 30, 2025167.75168.43166.12167.00167.00-0.73%188,103
Dec 29, 2025167.79168.86167.36168.22168.22-0.07%228,425
Dec 26, 2025167.63169.36167.55168.34168.340.08%152,590
Dec 24, 2025167.64169.49167.64168.21168.210.02%107,123
Dec 23, 2025167.85169.78166.86168.17168.170.10%191,704
Dec 22, 2025165.82169.44164.69168.00168.001.25%363,367
Dec 19, 2025164.84167.76164.78165.93165.930.66%907,262
Dec 18, 2025165.90167.24164.25164.84164.84-0.63%345,001
Dec 17, 2025164.51167.13163.44165.89165.890.40%495,471
Dec 16, 2025161.36166.87158.98165.23165.232.40%520,916
Dec 15, 2025159.61165.70159.00161.36161.362.78%439,563
Dec 12, 2025159.45159.48156.13157.00157.00-0.73%350,902
Dec 11, 2025156.70158.60155.39158.15158.151.55%371,899
Dec 10, 2025154.72158.67153.65155.74155.740.48%544,603
Dec 9, 2025150.83157.90149.83155.00155.002.78%571,168
Dec 8, 2025152.85153.97150.20150.81150.81-1.68%385,798
Dec 5, 2025155.60157.69153.06153.39153.39-1.50%299,415
Dec 4, 2025154.31156.45154.31155.72155.721.30%345,010
Dec 3, 2025156.84158.09153.39153.72153.72-1.87%453,538