Free Trial

Grand Canyon Education (LOPE) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free LOPE Stock Alerts
$142.46
+0.20 (+0.14%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Grand Canyon Education Stock Price Performance

5 Day
Performance
-2.06%
1 Month
Performance
+8.78%
3 Month
Performance
+5.75%
6 Month
Performance
+3.46%
Year-To-Date
Performance
+7.89%
1 Year
Performance
+36.04%
Receive LOPE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grand Canyon Education and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

LOPE Stock Chart for Saturday, June, 1, 2024

LOPE Chart by TradingView

Grand Canyon Education Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$142.26$142.46
+0.14%		$143.32$141.66215,422 shs$4.24 billion
05/30/2024$141.55$142.26
+0.50%		$144.08$141.97170,013 shs$4.23 billion
05/29/2024$144.84$141.55
-2.27%		$144.00$141.15179,692 shs$4.21 billion
05/28/2024$145.46$144.84
-0.43%		$145.57$143.51141,214 shs$4.31 billion
05/27/2024$145.46$145.46$146.75$144.23119,800 shs$4.33 billion
05/24/2024$144.48$145.46
+0.68%		$146.75$144.23119,821 shs$4.33 billion
05/23/2024$145.97$144.48
-1.02%		$146.32$144.16131,258 shs$4.30 billion
05/22/2024$146.18$145.97
-0.14%		$146.10$144.42104,853 shs$4.34 billion
05/21/2024$147.69$146.18
-1.02%		$148.50$145.82151,144 shs$4.35 billion
05/20/2024$144.87$147.69
+1.95%		$147.79$144.71184,417 shs$4.39 billion
05/17/2024$145.00$144.87
-0.09%		$145.16$143.99167,846 shs$4.31 billion
05/16/2024$144.75$145.00
+0.17%		$145.35$144.13122,087 shs$4.31 billion
05/15/2024$144.50$144.75
+0.17%		$145.35$143.78148,167 shs$4.30 billion
05/14/2024$146.94$144.50
-1.66%		$146.45$143.58382,172 shs$4.30 billion
05/13/2024$148.79$146.94
-1.24%		$149.69$146.90220,527 shs$4.37 billion
05/10/2024$149.26$148.79
-0.31%		$149.94$148.01262,913 shs$4.43 billion
05/09/2024$147.08$149.26
+1.48%		$149.73$144.88276,848 shs$4.44 billion
05/08/2024$139.78$147.08
+5.22%		$156.56$144.97466,651 shs$4.38 billion
05/07/2024$138.31$139.78
+1.06%		$140.71$137.65315,230 shs$4.16 billion
05/06/2024$136.11$138.31
+1.62%		$138.88$136.90157,044 shs$4.12 billion
05/03/2024$134.02$136.11
+1.56%		$136.81$135.17165,919 shs$4.05 billion
05/02/2024$130.96$134.02
+2.34%		$134.18$130.95182,516 shs$3.99 billion
05/01/2024$130.02$130.96
+0.72%		$132.63$130.02202,565 shs$3.90 billion
04/30/2024$132.23$130.02
-1.67%		$132.12$129.86209,738 shs$3.90 billion
04/29/2024$131.98$132.23
+0.19%		$133.80$131.84142,999 shs$3.97 billion
04/26/2024$129.91$131.98
+1.59%		$133.87$129.95262,927 shs$3.96 billion
04/25/2024$128.88$129.91
+0.80%		$130.41$127.65260,906 shs$3.90 billion
04/24/2024$128.70$128.88
+0.14%		$129.75$128.48203,620 shs$3.87 billion
04/23/2024$128.94$128.70
-0.19%		$129.98$128.63191,181 shs$3.86 billion
04/22/2024$127.15$128.94
+1.41%		$129.14$126.17153,703 shs$3.87 billion
04/19/2024$131.08$127.15
-3.00%		$131.48$126.61218,955 shs$3.82 billion
04/18/2024$130.77$131.08
+0.24%		$132.10$130.04151,078 shs$3.94 billion
04/17/2024$130.76$130.77
+0.01%		$132.91$130.61158,554 shs$3.93 billion
04/16/2024$129.82$130.76
+0.72%		$131.01$128.65178,487 shs$3.93 billion
04/15/2024$130.70$129.82
-0.67%		$131.95$129.80114,978 shs$3.90 billion
04/12/2024$132.16$130.70
-1.10%		$131.98$130.33104,730 shs$3.92 billion
04/11/2024$132.34$132.16
-0.14%		$134.04$132.10106,807 shs$3.97 billion
04/10/2024$132.73$132.34
-0.29%		$134.24$131.20130,595 shs$3.97 billion
04/09/2024$131.75$132.73
+0.74%		$134.63$130.66309,267 shs$3.98 billion
04/08/2024$132.45$131.75
-0.53%		$133.14$131.21155,816 shs$3.96 billion
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$131.94$132.45
+0.39%		$133.18$131.29129,546 shs$3.98 billion
04/04/2024$133.32$131.94
-1.04%		$134.24$131.9496,761 shs$3.96 billion
04/03/2024$135.48$133.32
-1.59%		$136.49$133.26172,507 shs$4.00 billion
04/02/2024$137.35$135.48
-1.36%		$137.70$134.93170,940 shs$4.07 billion
04/01/2024$136.21$137.35
+0.84%		$137.59$136.08129,903 shs$4.12 billion
03/29/2024$136.21$136.21$136.76$134.81199,766 shs$4.09 billion
03/28/2024$134.92$136.21
+0.96%		$136.70$134.98199,766 shs$4.09 billion
03/27/2024$133.61$134.92
+0.98%		$135.37$133.56118,769 shs$4.05 billion
03/26/2024$133.88$133.61
-0.20%		$134.33$132.75118,616 shs$4.01 billion
03/25/2024$133.30$133.88
+0.44%		$134.07$131.08129,545 shs$4.02 billion
03/22/2024$133.16$133.30
+0.11%		$134.02$131.74105,959 shs$4.00 billion
03/21/2024$134.51$133.16
-1.00%		$135.10$133.16127,254 shs$4.00 billion
03/20/2024$133.27$134.51
+0.93%		$134.51$132.68117,352 shs$4.04 billion
03/19/2024$133.76$133.27
-0.37%		$134.37$132.48139,668 shs$4.00 billion
03/18/2024$132.69$133.76
+0.81%		$137.30$132.55169,879 shs$4.02 billion
03/15/2024$131.58$132.69
+0.84%		$133.27$131.06360,068 shs$3.98 billion
03/14/2024$132.97$131.58
-1.05%		$133.27$130.95137,236 shs$3.95 billion
03/13/2024$132.48$132.97
+0.37%		$133.27$131.90101,404 shs$3.99 billion
03/12/2024$133.06$132.48
-0.44%		$132.83$131.4697,810 shs$3.98 billion
03/11/2024$132.80$133.06
+0.20%		$133.80$132.68126,779 shs$3.99 billion
03/08/2024$134.15$132.80
-1.01%		$134.68$132.32112,960 shs$3.99 billion
03/07/2024$133.68$134.15
+0.35%		$134.59$133.46118,568 shs$4.01 billion
03/06/2024$135.00$133.68
-0.98%		$135.57$133.30137,866 shs$4.01 billion
03/05/2024$136.35$135.00
-0.99%		$136.40$134.34164,917 shs$4.05 billion
03/04/2024$134.71$136.35
+1.22%		$136.57$134.84122,069 shs$4.09 billion
03/01/2024$134.80$134.71
-0.07%		$135.12$133.31191,260 shs$4.04 billion
02/29/2024$133.91$134.80
+0.66%		$135.66$133.98210,843 shs$4.05 billion

Related Companies:
This page (NASDAQ:LOPE) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders