$60.45 -0.33 (%) Grand Canyon Education Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOPE historical data

Date Open High Low Close Volume
12/9/201661.0461.8060.0560.45352,958
12/8/201660.0161.3259.7660.78272,292
12/7/201659.3560.3459.0260.07381,780
12/6/201658.1259.8057.6159.63394,682
12/5/201657.5758.5357.3557.90285,240
12/2/201657.4257.6456.4057.04315,585
12/1/201656.9357.9856.5457.65306,554
11/30/201656.9557.5856.5357.10527,232
11/29/201657.1657.2656.6256.92545,615
11/28/201658.3758.4056.9557.10300,900
11/25/201657.1258.3556.8258.14222,833
11/23/201656.4057.2156.4056.85425,753
11/22/201656.5056.8555.9956.71404,911
11/21/201656.3556.8255.6856.34280,349
11/18/201656.0956.8255.3356.401,061,358
11/17/201657.1057.1856.1356.46518,693
11/16/201655.6057.4755.6057.08514,795
11/15/201654.7555.8654.5855.82537,959
11/14/201654.7356.1854.1354.97534,192
11/11/201652.1354.8050.4454.00747,160
11/10/201653.6654.7552.1252.97943,077
11/9/201647.6153.0047.6152.951,025,729
11/8/201647.9548.3247.7247.90473,139
11/7/201648.8149.2147.8848.18647,860
11/4/201647.1949.0347.0648.41609,801
11/3/201646.0049.1845.2747.061,253,018
11/2/201643.4244.2843.2544.15468,436
11/1/201643.7543.9442.3243.32482,305
10/31/201643.0643.8242.0843.64198,379
10/28/201642.8343.4742.8143.06234,248
10/27/201642.5042.9242.1842.88141,813
10/26/201641.5642.6741.3142.43316,159
10/25/201641.5441.8041.5341.77125,200
10/24/201641.3142.0940.9341.59179,935
10/21/201641.0041.4040.8941.13128,666
10/20/201641.2841.3540.7641.27176,680
10/19/201640.9841.4240.7341.36177,417
10/18/201641.0941.5040.7440.89182,916
10/17/201640.5040.8540.1840.79165,851
10/14/201640.7740.9640.5540.55139,650
10/13/201640.2940.6640.0240.50198,345
10/12/201640.6841.1740.5840.60145,086
10/11/201640.9941.0940.5240.70156,030
10/10/201640.7341.1840.7340.99168,071
10/7/201640.5840.8840.1540.47234,129
10/6/201640.6941.0440.5040.62226,221
10/5/201640.3140.9840.0040.71270,668
10/4/201639.9940.6339.6840.11322,245
10/3/201640.2240.4239.9740.04177,596
9/30/201640.0740.6639.8840.39217,677
9/29/201640.3340.4039.8839.93132,556
9/28/201640.2040.5439.6940.35292,528
9/27/201640.3240.4939.8040.15284,781
9/26/201640.2340.9139.9040.35217,086
9/23/201640.8940.9340.3940.42212,572
9/22/201640.3541.0540.3341.03170,417
9/21/201639.8940.3139.6440.31186,757
9/20/201640.3640.5939.8939.9087,269
9/19/201640.4640.5740.0540.19116,439
9/16/201641.1041.1039.0740.30255,432
9/15/201639.8941.0339.5541.02247,911
9/14/201640.2240.4239.7739.80109,474
9/13/201640.5440.8339.9240.24183,305
9/12/201640.2340.9140.1940.89164,941
9/9/201641.2741.3740.3840.40139,588
9/8/201641.4241.6041.1141.57136,130
9/7/201641.4441.6341.2041.42166,580
9/6/201641.7041.7741.2541.51171,338
9/2/201641.7142.0241.5141.63158,739
9/1/201641.5841.9641.3741.62144,268
8/31/201641.9141.9140.7441.53333,589
8/30/201641.8342.1441.6342.08272,363
8/29/201642.0742.0941.3941.86426,450
8/26/201642.5142.8041.7441.95336,217
8/25/201643.0743.1342.4642.50237,325
8/24/201642.8543.2142.6343.05283,023
8/23/201642.7742.9742.4542.76290,195
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center