Grand Canyon Education Inc Recent Share Price (USX:LOPE)

4 Followers USX:LOPE - Grand Canyon Education Inc Grand Canyon Education Inc
Sector: Consumer Discretionary, Industry: Education Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jun 2015	USD	43.23	43.51	42.7946	43.1	43.1	-0.07 (-0.16%)	91,557
16 Jun 2015	USD	42.59	43.32	42.59	43.17	43.17	+0.45 (+1.05%)	151,089
15 Jun 2015	USD	42.58	43.11	42.13	42.72	42.72	-0.28 (-0.65%)	189,786
12 Jun 2015	USD	42.65	43.09	42.61	43	43	+0.34 (+0.80%)	215,348
11 Jun 2015	USD	42.39	42.69	42.275	42.66	42.66	+0.27 (+0.64%)	130,713
10 Jun 2015	USD	42.33	42.72	42.2	42.39	42.39	+0.14 (+0.33%)	154,386
9 Jun 2015	USD	41.96	42.33	41.71	42.25	42.25	+0.33 (+0.79%)	251,555
8 Jun 2015	USD	42.57	42.73	41.89	41.92	41.92	-0.87 (-2.03%)	110,837
5 Jun 2015	USD	41.94	42.8	41.59	42.79	42.79	+0.88 (+2.10%)	160,685
4 Jun 2015	USD	42.4	42.73	41.7	41.91	41.91	-0.81 (-1.90%)	184,394
3 Jun 2015	USD	42.94	43.2	42.6	42.72	42.72	-0.15 (-0.35%)	225,662
2 Jun 2015	USD	42.93	43.27	42.44	42.87	42.87	-0.13 (-0.30%)	298,749
1 Jun 2015	USD	42.81	43.19	42.42	43	43	+0.29 (+0.68%)	187,005
29 May 2015	USD	42.34	43.16	42.2	42.71	42.71	+0.2 (+0.47%)	328,469
28 May 2015	USD	42.65	42.77	42.43	42.51	42.51	-0.36 (-0.84%)	182,712
27 May 2015	USD	41.99	42.95	41.81	42.87	42.87	+0.97 (+2.32%)	353,492
26 May 2015	USD	42.53	42.53	41.3	41.9	41.9	-0.62 (-1.46%)	404,908
25 May 2015	USD	42.52	42.52	42.52	42.52	42.52	0.0 (0.0%)	0
22 May 2015	USD	42.66	43	42.4	42.52	42.52	-0.26 (-0.61%)	143,174
21 May 2015	USD	42.56	42.87	42.515	42.78	42.78	+0.03 (+0.07%)	154,276
20 May 2015	USD	43	43	42.56	42.75	42.75	-0.08 (-0.19%)	149,998
19 May 2015	USD	42.53	42.83	42.26	42.83	42.83	+0.18 (+0.42%)	498,639
18 May 2015	USD	42	42.73	41.91	42.65	42.65	+0.39 (+0.92%)	390,775
15 May 2015	USD	42.71	42.91	42.14	42.26	42.26	-0.41 (-0.96%)	269,817
14 May 2015	USD	42.5	42.88	42.05	42.67	42.67	+0.26 (+0.61%)	158,624
13 May 2015	USD	42.25	42.825	41.94	42.41	42.41	+0.11 (+0.26%)	236,371
12 May 2015	USD	42.94	42.94	41.59	42.3	42.3	-0.61 (-1.42%)	297,578
11 May 2015	USD	43.6	43.88	42.89	42.91	42.91	-0.63 (-1.45%)	153,474
8 May 2015	USD	43.58	43.74	43.34	43.54	43.54	+0.3 (+0.69%)	259,668
7 May 2015	USD	42.7	43.3	42.58	43.24	43.24	+0.65 (+1.53%)	223,341

Unicorn Response |