Grand Canyon Education, Inc. LOPE
120.60 USD +2.83 (+2.40%)
Regular-session close
120.60 0.00 0.00%
After hours · Nov 13, 4:25 PM ET
118.06 Day range 121.17
116.16 52-week range 180.48
- YTD
- -27.48%
- 1 year
- -28.67%
LOPE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 118.70 | 121.17 | 118.06 | 120.60 | +2.83 | +2.40% | 708,699 |
| Nov 12, 2026 | 118.79 | 122.51 | 117.04 | 117.77 | +0.02 | +0.02% | 428,538 |
| Nov 11, 2026 | 117.28 | 118.44 | 116.13 | 117.75 | +1.25 | +1.07% | 449,500 |
| Nov 10, 2026 | 116.40 | 118.66 | 113.84 | 116.50 | +0.34 | +0.29% | 579,500 |
| Nov 9, 2026 | 117.97 | 120.00 | 115.39 | 116.16 | -1.53 | -1.30% | 516,000 |
| Nov 6, 2026 | 120.78 | 123.09 | 115.00 | 117.69 | -4.56 | -3.73% | 712,200 |
| Nov 5, 2026 | 145.14 | 146.93 | 120.09 | 122.25 | -28.42 | -18.86% | 1,201,600 |
| Nov 4, 2026 | 148.83 | 153.69 | 148.83 | 150.67 | +1.94 | +1.30% | 448,400 |
| Nov 3, 2026 | 149.42 | 149.42 | 147.43 | 148.73 | -0.92 | -0.61% | 331,100 |
| Nov 2, 2026 | 148.06 | 151.08 | 146.54 | 149.65 | +1.77 | +1.20% | 424,300 |
| Oct 30, 2026 | 155.90 | 157.15 | 147.45 | 147.88 | -6.29 | -4.08% | 268,000 |
| Oct 29, 2026 | 154.43 | 155.79 | 153.17 | 154.17 | +0.20 | +0.13% | 287,900 |
| Oct 28, 2026 | 156.88 | 157.38 | 152.40 | 153.97 | -3.34 | -2.12% | 232,100 |
| Oct 27, 2026 | 159.90 | 161.85 | 157.22 | 157.31 | -3.40 | -2.12% | 232,900 |
| Oct 26, 2026 | 162.83 | 162.85 | 158.09 | 160.71 | -2.12 | -1.30% | 281,900 |
| Oct 23, 2026 | 165.46 | 167.76 | 162.52 | 162.83 | -2.63 | -1.59% | 197,800 |
| Oct 22, 2026 | 160.32 | 165.88 | 160.32 | 165.46 | +5.70 | +3.57% | 302,900 |
| Oct 21, 2026 | 158.86 | 161.63 | 157.89 | 159.76 | -0.60 | -0.37% | 260,200 |
| Oct 20, 2026 | 163.69 | 164.94 | 159.77 | 160.36 | -1.75 | -1.08% | 291,900 |
| Oct 19, 2026 | 161.00 | 162.97 | 160.67 | 162.11 | +0.53 | +0.33% | 179,500 |
| Oct 16, 2026 | 162.86 | 163.22 | 160.12 | 161.58 | +0.15 | +0.09% | 234,600 |
| Oct 15, 2026 | 161.61 | 163.73 | 159.83 | 161.43 | +1.20 | +0.75% | 318,900 |
| Oct 14, 2026 | 160.07 | 160.34 | 157.71 | 160.23 | +1.39 | +0.88% | 213,800 |
| Oct 13, 2026 | 161.01 | 162.98 | 158.82 | 158.84 | -1.44 | -0.90% | 192,300 |
| Oct 12, 2026 | 160.52 | 161.24 | 155.25 | 160.28 | +0.48 | +0.30% | 148,000 |
| Oct 9, 2026 | 160.41 | 162.41 | 159.53 | 159.80 | -0.50 | -0.31% | 208,700 |
| Oct 8, 2026 | 156.15 | 160.48 | 155.00 | 160.30 | +4.62 | +2.97% | 321,500 |
| Oct 7, 2026 | 155.66 | 157.14 | 154.16 | 155.68 | +0.13 | +0.08% | 270,100 |
| Oct 6, 2026 | 154.93 | 155.66 | 152.97 | 155.55 | +0.62 | +0.40% | 238,000 |
| Oct 5, 2026 | 155.79 | 156.36 | 154.03 | 154.93 | -0.86 | -0.55% | 347,600 |
| Oct 2, 2026 | 154.47 | 158.13 | 154.47 | 155.79 | +2.08 | +1.35% | 310,600 |
| Oct 1, 2026 | 152.74 | 154.84 | 152.22 | 153.71 | +2.12 | +1.40% | 317,500 |
| Sep 30, 2026 | 147.59 | 154.46 | 146.91 | 151.59 | +4.00 | +2.71% | 401,100 |
| Sep 29, 2026 | 145.09 | 147.77 | 143.79 | 147.59 | +1.19 | +0.81% | 221,500 |
| Sep 28, 2026 | 146.98 | 147.69 | 144.44 | 146.40 | -0.88 | -0.60% | 252,600 |
| Sep 25, 2026 | 151.31 | 152.10 | 145.95 | 147.28 | -3.91 | -2.59% | 321,600 |
| Sep 24, 2026 | 151.42 | 154.11 | 150.08 | 151.19 | +0.55 | +0.37% | 312,700 |
| Sep 23, 2026 | 146.18 | 153.74 | 145.11 | 150.64 | +3.86 | +2.63% | 354,700 |
| Sep 22, 2026 | 152.53 | 152.53 | 145.96 | 146.78 | -3.77 | -2.50% | 440,200 |
| Sep 21, 2026 | 151.37 | 152.96 | 150.54 | 150.55 | -0.72 | -0.48% | 294,800 |
| Sep 18, 2026 | 151.83 | 154.09 | 150.36 | 151.27 | -1.14 | -0.75% | 570,700 |
| Sep 17, 2026 | 153.97 | 154.30 | 151.90 | 152.41 | -1.46 | -0.95% | 326,300 |
| Sep 16, 2026 | 152.66 | 154.49 | 152.45 | 153.87 | +0.44 | +0.29% | 363,600 |
| Sep 15, 2026 | 153.15 | 154.68 | 151.29 | 153.43 | -0.05 | -0.03% | 282,500 |
| Sep 14, 2026 | 152.99 | 158.14 | 152.50 | 153.48 | +2.28 | +1.51% | 403,400 |
| Sep 11, 2026 | 152.65 | 152.79 | 149.86 | 151.20 | -0.02 | -0.01% | 233,800 |
| Sep 10, 2026 | 151.24 | 153.08 | 150.31 | 151.22 | +0.22 | +0.15% | 266,100 |
| Sep 9, 2026 | 150.76 | 151.98 | 149.20 | 151.00 | -0.53 | -0.35% | 314,700 |
| Sep 8, 2026 | 152.52 | 152.74 | 149.43 | 151.53 | -1.14 | -0.75% | 553,800 |
| Sep 4, 2026 | 150.39 | 153.20 | 148.59 | 152.67 | +0.22 | +0.14% | 351,800 |
| Sep 3, 2026 | 150.26 | 153.04 | 148.03 | 152.45 | +2.86 | +1.91% | 282,300 |
| Sep 2, 2026 | 150.01 | 151.22 | 149.30 | 149.59 | -0.50 | -0.33% | 332,000 |
| Sep 1, 2026 | 149.03 | 151.78 | 148.12 | 150.09 | +1.96 | +1.32% | 217,800 |
| Aug 31, 2026 | 150.17 | 151.24 | 147.75 | 148.13 | -3.06 | -2.02% | 442,200 |
| Aug 28, 2026 | 150.88 | 151.85 | 150.25 | 151.19 | +1.00 | +0.67% | 234,900 |
| Aug 27, 2026 | 147.42 | 151.28 | 147.14 | 150.19 | +1.42 | +0.95% | 272,500 |
| Aug 26, 2026 | 148.24 | 150.21 | 147.69 | 148.77 | -0.31 | -0.21% | 323,100 |
| Aug 25, 2026 | 140.22 | 150.96 | 138.61 | 149.08 | +1.42 | +0.96% | 678,400 |
| Aug 24, 2026 | 147.79 | 150.88 | 147.24 | 147.66 | +0.20 | +0.14% | 167,500 |
| Aug 21, 2026 | 146.27 | 147.62 | 144.56 | 147.46 | +1.19 | +0.81% | 173,200 |
| Aug 20, 2026 | 146.73 | 146.73 | 144.83 | 146.27 | -0.65 | -0.44% | 274,700 |
| Aug 19, 2026 | 146.74 | 149.96 | 146.74 | 146.92 | +0.18 | +0.12% | 181,600 |
| Aug 18, 2026 | 143.78 | 148.39 | 142.89 | 146.74 | +4.90 | +3.45% | 343,100 |
| Aug 17, 2026 | 142.58 | 143.79 | 141.20 | 141.84 | -2.36 | -1.64% | 197,900 |
| Aug 14, 2026 | 146.13 | 146.26 | 142.99 | 144.20 | -1.11 | -0.76% | 198,400 |
65 days, newest first. Daily bars as drawn on the LOPE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.