$46.13 -0.13 (%) Grand Canyon Education Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201446.4146.7246.0646.13142,038
11/25/201446.6146.8545.9246.26186,557
11/24/201446.4047.0046.2746.64131,626
11/21/201447.2047.8046.3446.42234,044
11/20/201446.0446.7445.7646.72405,771
11/19/201446.8246.8245.9146.22318,770
11/18/201447.2447.4346.9546.97243,329
11/17/201448.5948.8247.1947.25208,835
11/14/201447.9449.0047.8048.64204,164
11/13/201448.2548.5047.8848.04140,620
11/12/201448.0748.4948.0248.21341,915
11/11/201447.8248.3147.4948.08422,667
11/10/201447.8347.9847.3447.65227,474
11/7/201447.5247.8247.2547.68275,307
11/6/201447.3947.9647.1547.64318,569
11/5/201448.0848.2547.1147.15334,113
11/4/201446.8348.2846.4747.95497,244
11/3/201448.0448.2446.7446.81476,583
10/31/201447.7148.3547.0847.90732,956
10/30/201449.7551.9946.1346.972,852,786
10/29/201443.2143.6542.6943.22558,102
10/28/201441.5443.0641.3042.96298,364
10/27/201441.0641.4440.8641.21320,113
10/24/201440.9741.2140.8641.15221,336
10/23/201440.7741.2640.6640.97400,872
10/22/201440.7041.1440.4540.51350,440
10/21/201440.7741.0540.6140.70344,953
10/20/201439.8940.7039.8940.68387,460
10/17/201440.0040.3639.8240.03380,427
10/16/201438.5039.8138.5039.55381,072
10/15/201437.5039.0137.2138.95732,167
10/14/201437.7038.0036.9537.31550,756
10/13/201438.3038.4437.4437.47472,428
10/10/201439.2139.8438.1838.27326,521
10/9/201440.0240.0839.2639.41459,367
10/8/201439.9240.2239.7540.03502,098
10/7/201440.6740.8740.0240.061,585,865
10/6/201441.7341.7340.8841.08418,400
10/3/201442.4642.7241.6841.71183,921
10/2/201440.7742.0640.4942.03319,681
10/1/201440.8641.0940.6440.72218,422
9/30/201441.5041.5740.7640.77295,529
9/29/201440.6241.6540.2441.61170,462
9/26/201441.0741.4940.8541.09102,881
9/25/201441.5341.9141.0741.07295,613
9/24/201441.8742.0741.3841.73177,422
9/23/201442.4042.4641.7141.72322,868
9/22/201442.7042.8042.2842.50262,889
9/19/201442.8243.0042.3542.91508,450
9/18/201442.1742.7741.8742.73271,406
9/17/201441.9342.1541.1941.94275,564
9/16/201442.2442.2441.4842.02256,396
9/15/201442.7642.7642.1142.42270,557
9/12/201442.8242.9242.4542.70237,484
9/11/201442.4942.7442.4942.71170,680
9/10/201442.8542.9342.3342.82181,474
9/9/201442.5743.7142.3242.75297,598
9/8/201442.6043.1142.5242.75132,223
9/5/201442.6042.9542.4942.77176,177
9/4/201442.7243.1042.5242.63124,487
9/3/201443.5943.5942.3642.57284,209
9/2/201443.1743.5642.9743.25244,418
8/29/201442.3143.3942.3043.24265,878
8/28/201442.4542.9042.1742.31186,151
8/27/201443.1343.3442.5242.70338,402
8/26/201443.2043.4443.0543.23205,594
8/25/201443.6043.6142.9043.05149,824
8/22/201443.1143.7242.8243.37206,489
8/21/201443.0343.3942.6043.12149,986
8/20/201443.5943.5942.7243.00366,606
8/19/201443.8043.9643.4043.88324,262
8/18/201443.1543.8643.1543.74255,446
8/15/201442.8543.2442.1442.73223,395
8/14/201442.1042.6841.8542.44205,789
8/13/201442.2742.4642.0042.09160,369
8/12/201441.8742.5741.8742.26182,067
8/11/201442.4442.5241.9341.97225,524
8/8/201441.8842.4541.7442.20299,513
8/7/201442.3842.5741.6041.88331,367
8/6/201442.3742.5841.9942.18328,831
8/5/201442.5242.9342.1942.50313,842
8/4/201442.9943.0341.7542.56418,503
8/1/201444.0444.9442.3042.66583,847
7/31/201444.0044.2542.7343.00694,264
7/30/201444.8545.3744.3744.51169,349
7/29/201444.5744.9544.2344.51121,769
7/28/201444.7045.0944.3544.45238,804
7/25/201444.7545.2644.4044.70148,604
7/24/201445.9146.0544.8645.15197,807
7/23/201445.7546.6345.2945.72200,110
7/22/201444.9245.8644.7845.75163,077
7/21/201445.0945.1944.5844.85174,637
7/18/201444.4445.5344.4345.30207,126
7/17/201444.8845.5144.5044.57134,913
7/16/201445.5245.8344.8045.02220,158
7/15/201445.9945.9944.9545.31166,012
7/14/201446.0046.1845.3845.65222,614
7/11/201445.4845.9145.0645.75129,487
7/10/201445.3646.2545.0045.69153,935
7/9/201446.5246.7946.0446.32155,409
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center