$43.69 +0.11 (%) Grand Canyon Education Inc - NASDAQ

Mar. 27, 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
3/27/201543.4943.8942.8243.69289,181
3/26/201543.7443.9843.0243.58320,914
3/25/201545.5445.5443.9744.07493,384
3/24/201545.5446.3245.5445.86303,218
3/23/201545.0345.7844.8245.51170,268
3/20/201545.6045.6044.9845.14403,753
3/19/201545.7345.8045.3045.47156,267
3/18/201545.2945.7844.9445.75154,506
3/17/201545.1345.7245.0045.5695,084
3/16/201545.6645.7545.0145.35116,741
3/13/201545.7146.1144.8245.31120,654
3/12/201544.2245.9444.2245.89224,179
3/11/201544.1644.4643.8144.13210,246
3/10/201544.2844.6244.0544.23132,164
3/9/201544.4644.8144.4044.6589,052
3/6/201544.5644.9043.6644.36159,621
3/5/201544.9445.1144.4544.91143,922
3/4/201545.0045.2544.7245.05189,325
3/3/201545.9445.9445.1545.30181,202
3/2/201545.7746.4645.7746.11127,289
2/27/201546.2246.4745.6345.86190,383
2/26/201546.2746.5045.9746.41232,185
2/25/201546.3546.5746.0246.43172,015
2/24/201546.0946.7545.9046.35190,017
2/23/201546.3746.3845.5046.09245,118
2/20/201547.0747.3346.1246.68597,431
2/19/201545.9348.2945.8846.95525,045
2/18/201544.5245.5144.5245.40182,798
2/17/201544.9245.4944.3644.61269,809
2/13/201544.7444.8044.2044.75154,169
2/12/201544.4044.9844.1644.59147,397
2/11/201543.7044.3143.7043.99147,544
2/10/201544.4244.4943.6443.86250,201
2/9/201543.9944.8443.6944.18258,099
2/6/201545.2645.4743.3744.05354,457
2/5/201545.1045.4544.8745.41142,126
2/4/201545.1045.6344.6044.84145,831
2/3/201544.5545.5344.5145.45204,645
2/2/201543.9944.3343.3944.20158,404
1/30/201544.8145.4943.7743.82279,387
1/29/201544.3245.1544.0345.06142,032
1/28/201544.9144.9843.8844.29200,983
1/27/201544.3244.7844.1044.56222,335
1/26/201544.6944.9844.2144.92208,814
1/23/201544.6944.9444.3644.73157,429
1/22/201544.0144.6643.7144.65267,474
1/21/201542.8943.9142.7643.65270,732
1/20/201543.2443.8542.6343.07254,947
1/16/201542.9243.6042.8843.35237,472
1/15/201544.0444.0442.6743.09206,525
1/14/201544.1744.2643.3443.95203,822
1/13/201544.3745.0544.0944.59256,487
1/12/201544.1344.2843.2543.94258,857
1/9/201544.9544.9543.8644.14198,684
1/8/201544.9945.5744.4044.90214,254
1/7/201544.9045.5044.6244.90201,337
1/6/201545.9345.9344.1344.56213,278
1/5/201545.3946.1644.9245.34210,720
1/2/201547.0047.0045.0445.58202,659
12/31/201446.7646.9246.1546.66212,088
12/30/201447.0847.3346.7046.7471,416
12/29/201447.0147.2046.2447.08129,840
12/26/201447.5747.7046.6547.10120,846
12/24/201447.3047.5046.8947.5071,148
12/23/201447.3347.4446.8247.26130,618
12/22/201446.4947.2345.9447.23190,379
12/19/201446.3846.8045.8946.56286,024
12/18/201447.0747.2146.2046.48275,992
12/17/201444.8346.6244.5246.58299,010
12/16/201445.5345.8844.3644.83358,005
12/15/201445.0346.0444.6045.49297,568
12/12/201444.8545.5544.6744.91178,860
12/11/201445.2946.3345.2645.31153,753
12/10/201446.2347.0445.1445.26227,537
12/9/201444.4346.5243.8846.43285,686
12/8/201446.3846.6345.0845.08246,704
12/5/201445.9647.3245.7646.38123,881
12/4/201446.1446.5245.5945.95198,065
12/3/201445.9646.9545.7946.05148,624
12/2/201445.8446.0745.4345.83251,537
12/1/201445.6546.0745.3245.75212,775
11/28/201446.0446.7545.5945.6792,516
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center