The highest closing price for Grand Canyon Education (LOPE) last month was $172.52, on November 8. It was up 20% for the month. The latest price is $163.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $164.54 | $165.50 | $163.14 | $164.59 | 94,531 |
November 27 2024 | $167.05 | $167.05 | $163.86 | $164.79 | 139,713 |
November 26 2024 | $168.45 | $168.45 | $164.85 | $166.64 | 150,267 |
November 25 2024 | $166.70 | $170.55 | $166.70 | $167.88 | 292,995 |
November 22 2024 | $163.10 | $166.65 | $163.10 | $166.45 | 200,094 |
November 21 2024 | $161.82 | $163.63 | $160.70 | $162.13 | 188,862 |
November 20 2024 | $161.40 | $162.60 | $159.44 | $161.40 | 262,562 |
November 19 2024 | $160.63 | $161.67 | $159.46 | $161.14 | 167,968 |
November 18 2024 | $160.60 | $162.23 | $159.31 | $161.81 | 202,607 |
November 15 2024 | $164.00 | $165.40 | $159.29 | $159.62 | 333,625 |
November 14 2024 | $167.55 | $168.68 | $163.14 | $164.88 | 213,420 |
November 13 2024 | $171.07 | $171.95 | $167.70 | $168.34 | 172,321 |
November 12 2024 | $169.40 | $172.95 | $168.13 | $170.14 | 313,228 |
November 11 2024 | $173.37 | $173.37 | $167.36 | $170.56 | 381,155 |
November 08 2024 | $165.11 | $172.88 | $163.78 | $172.52 | 504,597 |
November 07 2024 | $159.70 | $164.93 | $152.76 | $163.54 | 478,934 |
November 06 2024 | $144.90 | $161.39 | $144.90 | $160.15 | 646,549 |
November 05 2024 | $136.69 | $140.25 | $136.64 | $139.75 | 165,929 |
November 04 2024 | $136.14 | $138.48 | $135.32 | $137.33 | 109,160 |
November 01 2024 | $137.20 | $137.71 | $135.42 | $136.14 | 131,163 |
Daily pricing data for Grand Canyon Education dates back to 11/20/2008, and may be incomplete.
