$42.52 -0.26 (%) Grand Canyon Education Inc - NASDAQ

May. 22, 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
5/21/201542.5642.8742.5242.78154,276
5/20/201543.0043.0042.5642.75149,998
5/19/201542.5342.8342.2642.83498,639
5/18/201542.0042.7341.9142.65390,775
5/15/201542.7142.9142.1442.26269,817
5/14/201542.5042.8842.0542.67158,624
5/13/201542.2542.8341.9442.41236,371
5/12/201542.9442.9441.5942.30297,578
5/11/201543.6043.8842.8942.91153,474
5/8/201543.5843.7443.3443.54259,668
5/7/201542.7043.3042.5843.24223,341
5/6/201543.3043.3042.1442.59253,108
5/5/201543.2543.6242.2743.04401,718
5/4/201543.0843.2942.5643.19419,173
5/1/201545.3345.5242.7143.17597,030
4/30/201545.3245.8244.2045.28653,085
4/29/201544.6444.6643.9744.00280,128
4/28/201544.5245.2044.1344.75175,824
4/27/201545.0845.6044.1044.45203,717
4/24/201545.4845.7044.9745.11254,024
4/23/201544.6345.7444.6345.65252,624
4/22/201544.8144.9744.0444.69322,664
4/21/201545.1445.2144.6344.8096,346
4/20/201544.6545.2344.5345.04173,432
4/17/201544.4444.6344.1844.50300,516
4/16/201543.9744.8943.8344.81364,800
4/15/201543.0044.0242.9944.01220,719
4/14/201542.9743.2042.3542.83391,418
4/13/201543.1743.4142.9642.98281,905
4/10/201543.5243.5642.9943.18250,449
4/9/201543.5943.9842.8943.25261,012
4/8/201543.7244.1443.3943.49206,695
4/7/201543.8944.0043.4643.64237,053
4/6/201543.8444.2143.7743.88135,785
4/2/201543.7144.3343.7144.09120,617
4/1/201543.3044.1843.2243.80243,174
3/31/201543.3143.5243.2243.30346,534
3/30/201543.8644.1343.2243.36283,982
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center