$42.76 +0.15 (%) Grand Canyon Education Inc - NASDAQ

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOPE historical data

Date Open High Low Close Volume
8/22/201642.2942.9242.2942.61175,663
8/19/201642.0642.9641.9242.79594,747
8/18/201642.4643.0941.9842.25208,562
8/17/201642.3642.6041.8842.57247,431
8/16/201642.9642.9642.0642.34243,256
8/15/201643.5243.9542.9142.98238,005
8/12/201643.1544.9842.8143.37180,363
8/11/201643.0343.6042.8143.18174,979
8/10/201643.6443.7442.8142.86586,597
8/9/201644.0744.1043.5443.75255,174
8/8/201643.9944.5043.6444.37386,884
8/5/201642.4943.9740.6143.80405,601
8/4/201642.1142.1141.3441.66166,907
8/3/201641.7541.8841.2741.75174,098
8/2/201642.0042.1041.6841.71179,390
8/1/201641.9742.2041.5642.03160,078
7/29/201641.9142.4641.5842.06207,655
7/28/201642.0242.3040.8942.08221,293
7/27/201642.3942.5041.6242.05158,612
7/26/201641.6842.5041.6842.50200,772
7/25/201642.0442.0741.6941.79199,842
7/22/201642.1342.5241.7842.13188,429
7/21/201642.1642.7342.0442.10197,062
7/20/201642.3742.8141.8142.34144,156
7/19/201642.1042.3641.9142.10140,940
7/18/201641.8442.3041.5242.08141,360
7/15/201642.5542.5540.3041.86165,574
7/14/201642.1242.5241.7842.34258,954
7/13/201642.0042.0041.4941.78324,275
7/12/201640.5841.8240.4341.76399,041
7/11/201640.0340.8140.0340.38214,089
7/8/201639.6040.2939.3439.99233,450
7/7/201639.1539.8239.0039.2297,275
7/6/201639.0239.2438.8139.13225,057
7/5/201640.2840.4338.9439.09412,614
7/1/201639.8540.4539.8540.32271,029
6/30/201639.1439.9239.1439.92197,996
6/29/201638.4639.3238.3839.07213,404
6/28/201638.5338.8437.9438.03252,402
6/27/201639.0439.0438.2638.38323,424
6/24/201639.6639.9739.1239.30376,122
6/23/201640.9841.6740.4640.85241,236
6/22/201641.0941.4340.7040.73243,955
6/21/201641.8641.9541.0241.10140,363
6/20/201641.9242.0541.7041.81211,372
6/17/201641.9442.1241.3441.42396,409
6/16/201641.5041.9441.3541.84234,368
6/15/201641.5641.9241.2641.55216,836
6/14/201641.1641.4941.0941.32181,805
6/13/201641.9342.0741.2741.36276,438
6/10/201641.5742.3941.4341.88428,643
6/9/201642.2642.4441.9741.99131,446
6/8/201641.8742.5541.6542.36226,089
6/7/201641.8942.1641.5641.98224,770
6/6/201641.4742.1541.3141.77233,558
6/3/201641.5441.8741.1541.72121,842
6/2/201641.4341.7341.1441.71407,862
6/1/201641.7641.8141.1941.70315,219
5/31/201641.9242.2741.6441.76191,809
5/27/201641.2842.0541.2841.99180,771
5/26/201641.4041.7441.1441.54119,198
5/25/201641.8341.8341.0941.47386,325
5/24/201641.6942.0341.4641.90288,946
5/23/201641.6342.0441.2641.47197,686
5/20/201641.3141.7841.1641.47153,494
5/19/201641.4441.7841.1041.26217,874
5/18/201641.3741.7440.8841.53243,011
5/17/201641.7741.8141.1141.42273,167
5/16/201641.6742.0641.1341.84232,167
5/13/201641.6941.8241.3141.55339,815
5/12/201641.8442.2141.4341.64593,643
5/11/201641.9142.3341.4141.90405,318
5/10/201643.6643.7638.8141.93917,729
5/9/201643.8044.8743.4244.17526,116
5/6/201642.8944.0342.1943.93383,338
5/5/201643.3043.6042.5542.81201,312
5/4/201643.4944.0243.0443.10210,793
5/3/201643.5544.4142.9043.54218,860
5/2/201644.1144.3343.8944.05308,488
4/29/201644.3244.3543.3643.73367,204
4/28/201644.6845.0244.2144.57325,478
4/27/201644.5045.0244.3044.95225,135
4/26/201644.0644.6444.0544.44367,859
4/25/201644.2644.2643.3843.87225,153
4/22/201643.6044.5443.6044.19234,258
4/21/201643.2543.6143.0743.44333,767
4/20/201643.8444.2543.1143.52127,299
4/19/201644.1944.5943.6143.98271,035
4/18/201643.7944.1443.4244.01228,958
4/15/201642.7443.5342.6243.52217,887
4/14/201643.5843.5842.8542.89168,094
4/13/201642.7143.4842.5843.45202,062
4/12/201642.3942.8042.2242.57140,825
4/11/201642.6342.7842.1842.40149,328
4/8/201642.6242.8942.3142.51183,029
4/7/201642.7543.1242.2542.41239,937
4/6/201642.7543.5042.4743.04312,735
4/5/201642.7943.4242.5742.70359,589
4/4/201643.1343.5842.9442.99449,214
4/1/201642.2643.0442.2643.00272,463
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center