Indicators

Grand Canyon Educati (NQ: LOPE )

143.00 +0.54 (+0.38%)

Streaming Delayed Price Updated: 12:38 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.40	15.47	14.83	15.39	319,312	-0.15(-0.97%)
Jul 28, 2011	15.43	15.56	15.21	15.54	372,173	+0.04(+0.26%)
Jul 27, 2011	15.48	15.57	15.27	15.50	345,556	-0.16(-1.02%)
Jul 26, 2011	15.50	15.78	15.38	15.66	368,953	+0.16(+1.03%)
Jul 25, 2011	15.36	15.60	15.09	15.50	171,615	-0.07(-0.45%)
Jul 22, 2011	15.66	15.67	15.23	15.57	184,787	+0.10(+0.65%)
Jul 21, 2011	15.24	15.51	15.04	15.47	243,841	+0.24(+1.58%)
Jul 20, 2011	15.20	15.29	15.01	15.23	208,768	-0.02(-0.13%)
Jul 19, 2011	15.08	15.29	14.94	15.25	164,146	+0.33(+2.21%)
Jul 18, 2011	14.94	15.00	14.78	14.92	406,855	-0.06(-0.40%)
Jul 15, 2011	15.17	15.17	14.68	14.98	326,322	-0.21(-1.38%)
Jul 14, 2011	15.02	15.31	14.89	15.19	380,718	+0.14(+0.93%)
Jul 13, 2011	14.84	15.19	14.72	15.05	777,338	+0.77(+5.39%)
Jul 12, 2011	13.86	14.48	13.73	14.28	342,654	+0.22(+1.56%)
Jul 11, 2011	14.35	14.40	14.02	14.06	256,433	-0.40(-2.77%)
Jul 08, 2011	14.56	14.74	14.28	14.46	221,726	-0.20(-1.36%)
Jul 07, 2011	14.49	15.06	14.29	14.66	304,067	+0.33(+2.30%)
Jul 06, 2011	14.34	14.34	14.11	14.33	194,177	-0.01(-0.07%)
Jul 05, 2011	14.60	14.60	13.98	14.34	183,176	-0.27(-1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.