$39.93 0.00 (%) Grand Canyon Education Inc - NASDAQ

Sep. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center