The highest closing price for Grand Canyon Education (LOPE) last month was $181, on March 5. It was down 3.9% for the month. The latest price is $174.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $172.69 | $173.91 | $171.06 | $173.02 | 264,615 |
March 28 2025 | $177.80 | $177.85 | $173.41 | $174.94 | 273,894 |
March 27 2025 | $172.26 | $178.25 | $171.84 | $178.18 | 214,789 |
March 26 2025 | $173.93 | $174.20 | $171.92 | $173.07 | 198,297 |
March 25 2025 | $173.96 | $175.00 | $170.97 | $172.23 | 261,869 |
March 24 2025 | $170.79 | $173.41 | $169.60 | $173.37 | 184,074 |
March 21 2025 | $169.27 | $169.82 | $167.32 | $168.82 | 548,691 |
March 20 2025 | $168.88 | $171.07 | $168.88 | $170.10 | 142,187 |
March 19 2025 | $167.83 | $170.83 | $167.72 | $170.48 | 159,964 |
March 18 2025 | $168.90 | $169.45 | $167.00 | $167.25 | 124,255 |
March 17 2025 | $167.79 | $170.30 | $166.90 | $169.64 | 135,020 |
March 14 2025 | $165.59 | $169.50 | $162.67 | $168.91 | 216,438 |
March 13 2025 | $168.36 | $168.47 | $163.96 | $164.86 | 149,144 |
March 12 2025 | $170.17 | $170.17 | $166.86 | $168.57 | 212,613 |
March 11 2025 | $167.44 | $170.73 | $165.75 | $168.05 | 175,664 |
March 10 2025 | $169.71 | $171.72 | $165.59 | $167.83 | 204,713 |
March 07 2025 | $172.27 | $172.32 | $165.52 | $170.53 | 198,228 |
March 06 2025 | $179.76 | $180.44 | $172.84 | $173.19 | 168,622 |
March 05 2025 | $178.95 | $181.11 | $175.55 | $181.00 | 250,886 |
March 04 2025 | $179.36 | $183.55 | $176.37 | $179.68 | 191,766 |
March 03 2025 | $180.03 | $182.23 | $178.63 | $180.90 | 276,375 |
Daily pricing data for Grand Canyon Education dates back to 11/20/2008, and may be incomplete.
