$41.99 +0.45 (%) Grand Canyon Education Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOPE historical data

Date Open High Low Close Volume
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
5/9/201643.8044.8743.4244.17526,116
5/6/201642.8944.0342.1943.93383,338
5/5/201643.3043.6042.5542.81201,312
5/4/201643.4944.0243.0443.10210,793
5/3/201643.5544.4142.9043.54218,860
5/2/201644.1144.3343.8944.05308,488
4/29/201644.3244.3543.3643.73367,204
4/28/201644.6845.0244.2144.57325,478
4/27/201644.5045.0244.3044.95225,135
4/26/201644.0644.6444.0544.44367,859
4/25/201644.2644.2643.3843.87225,153
4/22/201643.6044.5443.6044.19234,258
4/21/201643.2543.6143.0743.44333,767
4/20/201643.8444.2543.1143.52127,299
4/19/201644.1944.5943.6143.98271,035
4/18/201643.7944.1443.4244.01228,958
4/15/201642.7443.5342.6243.52217,887
4/14/201643.5843.5842.8542.89168,094
4/13/201642.7143.4842.5843.45202,062
4/12/201642.3942.8042.2242.57140,825
4/11/201642.6342.7842.1842.40149,328
4/8/201642.6242.8942.3142.51183,029
4/7/201642.7543.1242.2542.41239,937
4/6/201642.7543.5042.4743.04312,735
4/5/201642.7943.4242.5742.70359,589
4/4/201643.1343.5842.9442.99449,214
4/1/201642.2643.0442.2643.00272,463
3/31/201642.6242.9042.1542.74216,625
3/30/201642.8443.1342.3842.60182,301
3/29/201641.9042.9041.7042.83166,505
3/28/201642.1542.3241.7441.86177,750
3/24/201641.4542.2541.2342.24268,075
3/23/201642.1442.2841.4641.74196,014
3/22/201642.5643.0742.2042.24193,699
3/21/201642.5743.1842.3643.01242,911
3/18/201642.9243.3741.6242.77379,430
3/17/201641.7342.8441.4642.69176,010
3/16/201641.4942.1141.2141.88248,201
3/15/201642.3843.0641.4241.49324,038
3/14/201641.8043.2941.6042.82511,777
3/11/201642.2342.2341.6541.92661,470
3/10/201642.1342.5041.4142.23463,829
3/9/201641.3142.0141.2741.98366,625
3/8/201641.8042.2741.0941.30587,370
3/7/201641.3042.2240.8941.84694,553
3/4/201641.5041.7138.1840.211,105,798
3/3/201640.1341.6739.9441.39634,111
3/2/201640.2540.6439.8740.51310,367
3/1/201639.4340.5138.8840.39622,747
2/29/201638.4939.1038.4538.98386,926
2/26/201638.2438.5837.7738.50189,136
2/25/201638.5438.5437.4838.20177,476
2/24/201637.2239.1135.7138.39212,113
2/23/201638.6538.7637.8438.00266,530
2/22/201638.3139.1238.2538.90421,781
2/19/201638.1938.5537.5938.21680,282
2/18/201638.9840.0035.5038.241,392,542
2/17/201634.4634.5533.3833.63620,322
2/16/201634.3534.6833.2034.15395,006
2/12/201634.0935.0233.8534.05185,815
2/11/201633.6134.3633.5133.74215,298
2/10/201634.7135.1134.0834.10274,185
2/9/201634.4735.2832.0234.57477,576
2/8/201634.3135.0731.1234.92309,873
2/5/201635.3235.4734.3534.36268,806
2/4/201636.4636.9435.3635.42334,506
2/3/201636.3436.8635.9936.50221,235
2/2/201637.1437.2636.2936.46183,990
2/1/201637.5337.9236.9637.59242,272
1/29/201636.4137.7736.4137.65289,797
1/28/201636.7136.8536.1736.37144,944
1/27/201637.5938.0336.3036.44319,158
1/26/201637.6938.4437.1337.66316,686
1/25/201637.7438.0737.3137.49232,782
1/22/201637.9438.4737.6537.92231,086
1/21/201637.1938.0436.9037.50237,256
1/20/201636.4337.5935.9237.19243,769
1/19/201636.4737.5036.0536.84460,109
1/15/201635.0636.1035.0636.05243,927
1/14/201635.7236.5135.6836.01256,064
1/13/201636.7237.1735.4235.60264,262
1/12/201636.3536.7735.8236.58274,436
1/11/201636.4136.4135.6435.93265,711
1/8/201636.2237.0335.6936.01327,882
1/7/201636.5336.8335.2336.17344,488
1/6/201637.7837.9037.0337.08360,530
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center