Grand Canyon Education Inc $43.24

up +0.93


29/8/2014 04:00 PM  |  NASDAQ : LOPE  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOPE historical data

Date Open High Low Close Volume
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
7/8/201446.2246.6045.6746.43323,679
7/7/201447.1947.7646.1346.40275,631
7/3/201446.6747.5746.6747.25104,587
7/2/201447.0047.2546.5046.62121,146
7/1/201445.9847.6345.9847.00290,314
6/30/201446.5046.7945.9345.97266,266
6/27/201445.5246.7545.4546.56222,254
6/26/201446.1746.4045.6045.8892,415
6/25/201445.6946.3545.5446.28125,421
6/24/201445.9346.4145.6045.93200,413
6/23/201446.1946.3845.2045.85158,314
6/20/201445.6546.2044.5346.17326,193
6/19/201445.3646.3242.2145.47195,806
6/18/201446.0046.3545.5746.25373,034
6/17/201445.1245.8745.1245.78306,869
6/16/201444.7045.2844.7045.25182,074
6/13/201444.6945.0144.5444.71269,530
6/12/201444.3945.0043.9744.56321,540
6/11/201444.6145.3744.1844.68228,506
6/10/201444.0045.0943.7344.87215,543
6/9/201443.8744.7243.7344.20239,208
6/6/201444.4744.9743.7044.02599,960
6/5/201443.9244.3943.6544.14433,001
6/4/201443.1844.0042.7043.94236,601
6/3/201443.6643.9142.4843.48325,259
6/2/201444.0744.3143.3343.74495,548
5/30/201444.1444.4343.4244.05325,975
5/29/201444.2244.4643.8843.99167,356
5/28/201444.3344.4243.7444.01361,498
5/27/201444.3944.6343.9644.47237,896
5/23/201445.0145.0143.5044.25281,841
5/22/201445.2045.4343.8244.09336,243
5/21/201445.6346.0045.0245.21320,311
5/20/201445.6745.6744.7745.33230,245
5/19/201445.0445.9444.8445.92232,610
5/16/201444.5945.0943.9245.09214,732
5/15/201444.7545.1344.0244.54215,888
5/14/201445.4745.4744.2545.00273,468
5/13/201446.2746.4045.4045.52219,916
5/12/201445.0646.5045.0646.21210,866
5/9/201443.4645.0843.3345.00274,233
5/8/201444.5045.0743.5343.66234,175
5/7/201444.7244.9643.8144.72254,614
5/6/201445.3345.3944.5144.52270,142
5/5/201445.5045.7544.6745.55292,108
5/2/201446.0646.7045.6746.01341,560
5/1/201444.0146.7442.9945.99867,506
4/30/201443.0343.3342.1342.98225,904
4/29/201442.1043.3442.1043.01309,167
4/28/201443.4243.9441.6341.91434,634
4/25/201444.2944.8542.9743.39311,254
4/24/201445.9446.0044.2844.69278,940
4/23/201446.1246.5645.6945.77284,224
4/22/201445.7246.4545.5946.13412,950
4/21/201445.6845.9145.4345.72139,248
4/17/201445.3545.8445.1145.62237,612
4/16/201445.3045.8544.7545.70266,366
4/15/201444.7945.3943.8944.89416,339
4/14/201444.0445.0143.4044.75272,027
4/11/201446.8146.8142.5643.58224,523
4/10/201445.1245.1243.3043.35285,831
4/9/201445.2045.5644.4545.23202,784
Trading Center