Free Trial

Grand Canyon Education (LOPE) Stock Chart & Stock Price History

→ The AI stock to buy right now (From StockEarnings) (Ad)
Free LOPE Stock Alerts
$136.19
+2.17 (+1.62%)
(As of 01:43 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Grand Canyon Education Stock Price Performance

5 Day
Performance
+3.12%
1 Month
Performance
+2.09%
3 Month
Performance
+3.75%
6 Month
Performance
-0.71%
Year-To-Date
Performance
+3.07%
1 Year
Performance
+17.75%
Receive LOPE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grand Canyon Education and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

LOPE Stock Chart for Friday, May, 3, 2024

LOPE Chart by TradingView

Grand Canyon Education Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$130.96$134.02
+2.34%		$134.18$130.95182,516 shs$3.99 billion
05/01/2024$130.02$130.96
+0.72%		$132.63$130.02202,565 shs$3.90 billion
04/30/2024$132.23$130.02
-1.67%		$132.12$129.86209,738 shs$3.90 billion
04/29/2024$131.98$132.23
+0.19%		$133.80$131.84142,999 shs$3.97 billion
04/26/2024$129.91$131.98
+1.59%		$133.87$129.95262,927 shs$3.96 billion
04/25/2024$128.88$129.91
+0.80%		$130.41$127.65260,906 shs$3.90 billion
04/24/2024$128.70$128.88
+0.14%		$129.75$128.48203,620 shs$3.87 billion
04/23/2024$128.94$128.70
-0.19%		$129.98$128.63191,181 shs$3.86 billion
04/22/2024$127.15$128.94
+1.41%		$129.14$126.17153,703 shs$3.87 billion
04/19/2024$131.08$127.15
-3.00%		$131.48$126.61218,955 shs$3.82 billion
04/18/2024$130.77$131.08
+0.24%		$132.10$130.04151,078 shs$3.94 billion
04/17/2024$130.76$130.77
+0.01%		$132.91$130.61158,554 shs$3.93 billion
04/16/2024$129.82$130.76
+0.72%		$131.01$128.65178,487 shs$3.93 billion
04/15/2024$130.70$129.82
-0.67%		$131.95$129.80114,978 shs$3.90 billion
04/12/2024$132.16$130.70
-1.10%		$131.98$130.33104,730 shs$3.92 billion
04/11/2024$132.34$132.16
-0.14%		$134.04$132.10106,807 shs$3.97 billion
04/10/2024$132.73$132.34
-0.29%		$134.24$131.20130,595 shs$3.97 billion
04/09/2024$131.75$132.73
+0.74%		$134.63$130.66309,267 shs$3.98 billion
04/08/2024$132.45$131.75
-0.53%		$133.14$131.21155,816 shs$3.96 billion
04/05/2024$131.94$132.45
+0.39%		$133.18$131.29129,546 shs$3.98 billion
04/04/2024$133.32$131.94
-1.04%		$134.24$131.9496,761 shs$3.96 billion
04/03/2024$135.48$133.32
-1.59%		$136.49$133.26172,507 shs$4.00 billion
04/02/2024$137.35$135.48
-1.36%		$137.70$134.93170,940 shs$4.07 billion
04/01/2024$136.21$137.35
+0.84%		$137.59$136.08129,903 shs$4.12 billion
03/29/2024$136.21$136.21$136.76$134.81199,766 shs$4.09 billion
03/28/2024$134.92$136.21
+0.96%		$136.70$134.98199,766 shs$4.09 billion
03/27/2024$133.61$134.92
+0.98%		$135.37$133.56118,769 shs$4.05 billion
03/26/2024$133.88$133.61
-0.20%		$134.33$132.75118,616 shs$4.01 billion
03/25/2024$133.30$133.88
+0.44%		$134.07$131.08129,545 shs$4.02 billion
03/22/2024$133.16$133.30
+0.11%		$134.02$131.74105,959 shs$4.00 billion
03/21/2024$134.51$133.16
-1.00%		$135.10$133.16127,254 shs$4.00 billion
03/20/2024$133.27$134.51
+0.93%		$134.51$132.68117,352 shs$4.04 billion
03/19/2024$133.76$133.27
-0.37%		$134.37$132.48139,668 shs$4.00 billion
03/18/2024$132.69$133.76
+0.81%		$137.30$132.55169,879 shs$4.02 billion
03/15/2024$131.58$132.69
+0.84%		$133.27$131.06360,068 shs$3.98 billion
03/14/2024$132.97$131.58
-1.05%		$133.27$130.95137,236 shs$3.95 billion
03/13/2024$132.48$132.97
+0.37%		$133.27$131.90101,404 shs$3.99 billion
03/12/2024$133.06$132.48
-0.44%		$132.83$131.4697,810 shs$3.98 billion
03/11/2024$132.80$133.06
+0.20%		$133.80$132.68126,779 shs$3.99 billion
03/08/2024$134.15$132.80
-1.01%		$134.68$132.32112,960 shs$3.99 billion
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
03/07/2024$133.68$134.15
+0.35%		$134.59$133.46118,568 shs$4.01 billion
03/06/2024$135.00$133.68
-0.98%		$135.57$133.30137,866 shs$4.01 billion
03/05/2024$136.35$135.00
-0.99%		$136.40$134.34164,917 shs$4.05 billion
03/04/2024$134.71$136.35
+1.22%		$136.57$134.84122,069 shs$4.09 billion
03/01/2024$134.80$134.71
-0.07%		$135.12$133.31191,260 shs$4.04 billion
02/29/2024$133.91$134.80
+0.66%		$135.66$133.98210,843 shs$4.05 billion
02/28/2024$133.50$133.91
+0.31%		$134.77$133.63130,177 shs$4.02 billion
02/27/2024$132.33$133.50
+0.88%		$133.66$131.93128,881 shs$4.01 billion
02/26/2024$131.95$132.33
+0.29%		$133.25$131.24118,375 shs$3.97 billion
02/23/2024$130.23$131.95
+1.32%		$132.12$129.62104,442 shs$3.96 billion
02/22/2024$128.86$130.23
+1.06%		$130.80$128.50141,829 shs$3.91 billion
02/21/2024$129.27$128.86
-0.32%		$129.62$128.08154,817 shs$3.87 billion
02/20/2024$130.07$129.27
-0.62%		$130.04$128.49177,197 shs$3.88 billion
02/19/2024$130.07$130.07$133.45$129.90364,800 shs$3.90 billion
02/16/2024$133.34$130.07
-2.45%		$133.45$129.90364,818 shs$3.90 billion
02/15/2024$132.60$133.34
+0.56%		$135.38$130.15297,452 shs$4.00 billion
02/14/2024$130.24$132.60
+1.81%		$134.77$118.48592,526 shs$3.98 billion
02/13/2024$131.93$130.24
-1.28%		$132.34$129.08222,310 shs$3.91 billion
02/12/2024$133.55$131.93
-1.21%		$134.07$131.89186,605 shs$3.96 billion
02/09/2024$132.06$133.55
+1.13%		$133.58$131.34432,751 shs$4.01 billion
02/08/2024$132.67$132.06
-0.46%		$133.37$131.61149,850 shs$3.96 billion
02/07/2024$129.31$132.67
+2.60%		$132.79$128.75225,288 shs$3.98 billion
02/06/2024$129.07$129.31
+0.19%		$131.32$127.80149,919 shs$3.88 billion
02/05/2024$131.18$129.07
-1.61%		$130.66$128.27117,448 shs$3.87 billion
02/02/2024$132.85$131.18
-1.26%		$134.34$130.30226,075 shs$3.94 billion

Related Companies:
This page (NASDAQ:LOPE) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
FW: 234x Gain
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets