$37.13 +0.26 (%) Grand Canyon Education Inc - NASDAQ

Sep. 3, 2015 | 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
9/2/201536.9136.9136.3436.87226,280
9/1/201536.4037.4136.3736.56451,569
8/31/201537.2737.8136.9536.96298,024
8/28/201537.2837.6837.0837.48143,561
8/27/201536.6437.7636.1637.29341,339
8/26/201536.5736.8035.6136.49251,658
8/25/201537.6537.6535.8035.90373,467
8/24/201535.6337.3635.3836.50513,005
8/21/201536.3037.2436.3037.20549,913
8/20/201536.9537.2336.1936.97424,522
8/19/201538.2938.4737.0637.12624,269
8/18/201539.3139.5738.5538.60255,304
8/17/201539.1839.8339.1039.52230,309
8/14/201539.3440.1239.0839.22329,800
8/13/201539.4940.1239.0139.52417,211
8/12/201539.8540.4939.2039.72441,855
8/11/201541.0242.5939.3739.841,264,465
8/10/201542.3643.3341.5142.59315,514
8/7/201542.4643.0041.9442.08164,745
8/6/201543.2743.2942.4442.73354,224
8/5/201543.2843.7543.0743.28178,022
8/4/201543.4143.5142.5643.00223,968
8/3/201543.2043.5842.8943.16242,714
7/31/201543.6344.5443.4243.43277,100
7/30/201543.6943.8543.1343.37282,739
7/29/201542.9644.2842.5444.07205,348
7/28/201543.2843.3442.6542.92214,855
7/27/201543.5243.6042.6843.11186,639
7/24/201544.0444.0443.6443.75388,737
7/23/201544.4744.4943.7844.20171,225
7/22/201544.0244.4443.8444.40160,427
7/21/201544.8045.1743.6944.10209,437
7/20/201544.4645.0044.1044.90212,600
7/17/201544.5044.6844.1044.37164,151
7/16/201543.7444.4943.4144.45281,145
7/15/201543.4043.5042.9343.38178,271
7/14/201543.4543.6243.2443.27120,062
7/13/201543.6043.8343.2743.65117,421
7/10/201543.3043.7742.5943.59151,576
7/9/201542.6242.8542.2142.80123,579
7/8/201542.3042.3541.7342.18127,537
7/7/201542.9942.9942.0442.56164,074
7/6/201542.2543.0942.1942.88175,730
7/2/201542.8443.0142.2242.77187,940
7/1/201542.5043.1142.3242.74260,812
6/30/201542.7642.9842.2542.40406,890
6/29/201543.7643.7642.3842.76286,193
6/26/201544.0744.0743.6743.94322,663
6/25/201543.5344.0543.3743.92197,332
6/24/201543.7544.1543.1843.34227,501
6/23/201543.4644.1643.0943.70246,666
6/22/201543.9243.9243.2443.52143,748
6/19/201543.2643.9142.9643.80265,611
6/18/201543.1043.5543.1043.44127,216
6/17/201543.2343.5142.8043.1091,557
6/16/201542.5943.3242.5943.17151,089
6/15/201542.5843.1142.1342.72189,786
6/12/201542.6543.0942.6143.00215,348
6/11/201542.3942.6942.2842.66130,713
6/10/201542.3342.7242.2042.39154,386
6/9/201541.9642.3341.7142.25251,555
6/8/201542.5742.7341.8941.92110,837
6/5/201541.9442.8041.5942.79160,685
6/4/201542.4042.7341.7041.91184,394
6/3/201542.9443.2042.6042.72225,662
6/2/201542.9343.2742.4442.87298,749
6/1/201542.8143.1942.4243.00187,005
5/29/201542.3443.1642.2042.71328,469
5/28/201542.6542.7742.4342.51182,712
5/27/201541.9942.9541.8142.87353,492
5/26/201542.5342.5341.3041.90404,908
5/22/201542.6643.0042.4042.52143,174
5/21/201542.5642.8742.5242.78154,276
5/20/201543.0043.0042.5642.75149,998
5/19/201542.5342.8342.2642.83498,639
5/18/201542.0042.7341.9142.65390,775
5/15/201542.7142.9142.1442.26269,817
5/14/201542.5042.8842.0542.67158,624
5/13/201542.2542.8341.9442.41236,371
5/12/201542.9442.9441.5942.30297,578
5/11/201543.6043.8842.8942.91153,474
5/8/201543.5843.7443.3443.54259,668
5/7/201542.7043.3042.5843.24223,341
5/6/201543.3043.3042.1442.59253,108
5/5/201543.2543.6242.2743.04401,718
5/4/201543.0843.2942.5643.19419,173
5/1/201545.3345.5242.7143.17597,030
4/30/201545.3245.8244.2045.28653,085
4/29/201544.6444.6643.9744.00280,128
4/28/201544.5245.2044.1344.75175,824
4/27/201545.0845.6044.1044.45203,717
4/24/201545.4845.7044.9745.11254,024
4/23/201544.6345.7444.6345.65252,624
4/22/201544.8144.9744.0444.69322,664
4/21/201545.1445.2144.6344.8096,346
4/20/201544.6545.2344.5345.04173,432
4/17/201544.4444.6344.1844.50300,516
4/16/201543.9744.8943.8344.81364,800
4/15/201543.0044.0242.9944.01220,719
4/14/201542.9743.2042.3542.83391,418
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!