Grand Canyon Education, Inc. - Common Stock (LOPE)
175.33
+0.89 (0.51%)
Grand Canyon Education is a comprehensive educational services company that partners primarily with universities to provide innovative and scalable solutions to enhance student learning and support
Through its robust platform, the company offers a wide range of services including online degree programs, enrollment support, marketing, and infrastructure development. Grand Canyon Education is committed to improving student outcomes by leveraging technology and data-driven approaches, enabling institutions to expand their reach and optimize their educational offerings. By focusing on both academic excellence and operational efficiency, the company plays a vital role in the evolving landscape of higher education.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 173.05 | 175.13 | 172.51 | 174.44 | 98,094 | 174.44 |
| 1/29/2025 | 171.30 | 173.37 | 170.97 | 172.75 | 96,007 | 172.75 |
| 1/28/2025 | 170.85 | 172.96 | 170.00 | 170.81 | 129,242 | 170.81 |
| 1/27/2025 | 171.40 | 173.84 | 170.32 | 170.99 | 95,833 | 170.99 |
| 1/24/2025 | 170.00 | 172.40 | 169.62 | 171.59 | 98,893 | 171.59 |
| 1/23/2025 | 171.57 | 171.57 | 169.46 | 171.27 | 144,102 | 171.27 |
| 1/22/2025 | 169.50 | 172.73 | 169.50 | 171.50 | 113,594 | 171.50 |
| 1/21/2025 | 170.90 | 172.61 | 170.15 | 171.19 | 113,838 | 171.19 |
| 1/17/2025 | 173.75 | 176.77 | 168.91 | 169.99 | 173,929 | 169.99 |
| 1/16/2025 | 168.30 | 171.18 | 168.30 | 171.00 | 107,437 | 171.00 |
| 1/15/2025 | 168.38 | 169.75 | 166.87 | 168.89 | 123,682 | 168.89 |
| 1/14/2025 | 162.09 | 166.15 | 162.09 | 166.01 | 128,816 | 166.01 |
| 1/13/2025 | 160.00 | 161.30 | 159.06 | 161.13 | 128,630 | 161.13 |
| 1/10/2025 | 162.18 | 163.02 | 160.20 | 160.89 | 100,302 | 160.89 |
| 1/08/2025 | 161.62 | 165.06 | 160.40 | 163.73 | 171,454 | 163.73 |
| 1/07/2025 | 161.79 | 162.55 | 160.67 | 161.69 | 115,049 | 161.69 |
| 1/06/2025 | 162.81 | 163.90 | 161.26 | 161.52 | 130,514 | 161.52 |
| 1/03/2025 | 162.40 | 163.75 | 161.31 | 162.81 | 134,128 | 162.81 |
| 1/02/2025 | 164.69 | 164.97 | 161.24 | 161.77 | 105,445 | 161.77 |
| 12/31/2024 | 163.50 | 0.00 | 163.80 | 163.80 | 0 | 163.80 |
| 12/30/2024 | 162.36 | 164.41 | 161.68 | 163.50 | 73,146 | 163.50 |
| 12/27/2024 | 163.36 | 164.95 | 162.09 | 163.76 | 74,848 | 163.76 |
| 12/26/2024 | 161.91 | 164.94 | 161.53 | 164.64 | 67,909 | 164.64 |
| 12/24/2024 | 160.73 | 163.61 | 158.93 | 162.94 | 49,723 | 162.94 |
| 12/23/2024 | 160.38 | 161.36 | 160.12 | 160.97 | 127,999 | 160.97 |
| 12/20/2024 | 162.15 | 163.84 | 159.38 | 160.31 | 464,204 | 160.31 |
| 12/19/2024 | 161.87 | 164.54 | 161.33 | 163.28 | 82,079 | 163.28 |
| 12/18/2024 | 166.07 | 167.15 | 159.62 | 160.54 | 132,561 | 160.54 |
| 12/17/2024 | 167.15 | 168.88 | 164.90 | 166.14 | 168,308 | 166.14 |
| 12/16/2024 | 166.91 | 168.49 | 165.81 | 168.35 | 156,538 | 168.35 |
| 12/13/2024 | 168.94 | 169.07 | 166.05 | 166.79 | 110,191 | 166.79 |
| 12/12/2024 | 169.88 | 170.92 | 168.92 | 169.26 | 96,996 | 169.26 |
| 12/11/2024 | 170.51 | 171.10 | 167.24 | 169.61 | 137,019 | 169.61 |
| 12/10/2024 | 165.56 | 169.45 | 164.69 | 169.08 | 198,121 | 169.08 |
| 12/09/2024 | 168.13 | 168.13 | 164.81 | 165.37 | 132,035 | 165.37 |
| 12/06/2024 | 170.26 | 171.39 | 167.24 | 167.79 | 99,938 | 167.79 |
| 12/05/2024 | 170.30 | 170.82 | 168.20 | 169.80 | 137,870 | 169.80 |
| 12/04/2024 | 166.86 | 171.00 | 165.46 | 170.30 | 161,540 | 170.30 |
| 12/03/2024 | 166.23 | 166.57 | 164.87 | 166.37 | 166,517 | 166.37 |
| 12/02/2024 | 165.34 | 168.06 | 163.69 | 167.09 | 242,663 | 167.09 |
| 11/29/2024 | 164.54 | 165.50 | 163.14 | 164.59 | 94,531 | 164.59 |
| 11/27/2024 | 167.05 | 167.05 | 163.86 | 164.79 | 139,713 | 164.79 |
| 11/26/2024 | 168.45 | 168.45 | 164.85 | 166.64 | 150,267 | 166.64 |
| 11/25/2024 | 166.70 | 170.55 | 166.70 | 167.88 | 292,995 | 167.88 |
| 11/22/2024 | 163.10 | 166.65 | 163.10 | 166.45 | 200,094 | 166.45 |
| 11/21/2024 | 161.82 | 163.63 | 160.70 | 162.13 | 188,862 | 162.13 |
| 11/20/2024 | 161.40 | 162.60 | 159.44 | 161.40 | 262,562 | 161.40 |
| 11/19/2024 | 160.63 | 161.67 | 159.46 | 161.14 | 167,968 | 161.14 |
| 11/18/2024 | 160.60 | 162.23 | 159.31 | 161.81 | 202,605 | 161.81 |
| 11/15/2024 | 164.00 | 165.40 | 159.28 | 159.62 | 333,625 | 159.62 |
| 11/14/2024 | 167.55 | 168.68 | 163.14 | 164.88 | 213,420 | 164.88 |
| 11/13/2024 | 171.07 | 171.95 | 167.69 | 168.34 | 172,321 | 168.34 |
| 11/12/2024 | 169.40 | 172.95 | 168.13 | 170.14 | 313,228 | 170.14 |
| 11/11/2024 | 173.37 | 173.37 | 167.35 | 170.56 | 381,155 | 170.56 |
| 11/08/2024 | 165.11 | 172.88 | 163.78 | 172.52 | 504,597 | 172.52 |
| 11/07/2024 | 159.70 | 164.93 | 152.75 | 163.54 | 478,935 | 163.54 |
| 11/06/2024 | 144.90 | 161.39 | 144.90 | 160.15 | 646,549 | 160.15 |
| 11/05/2024 | 136.69 | 140.25 | 136.64 | 139.75 | 165,929 | 139.75 |
| 11/04/2024 | 136.14 | 138.48 | 135.32 | 137.32 | 109,160 | 137.32 |
| 11/01/2024 | 137.20 | 137.71 | 135.42 | 136.14 | 131,163 | 136.14 |
| 10/31/2024 | 136.91 | 139.07 | 136.56 | 137.11 | 142,373 | 137.11 |