3 Followers USX:LOPE - Grand Canyon Education Inc Grand Canyon Education Inc
Sector: Consumer Discretionary, Industry: Education Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
11 Jul 2023 USD 103.29 107.52 103.29 107.35 107.35 +4.03 (+3.90%) 239,600
10 Jul 2023 USD 102.47 104.24 102.47 103.32 103.32 +0.85 (+0.83%) 186,600
7 Jul 2023 USD 102.19 103.6 102.19 102.47 102.47 +0.62 (+0.61%) 178,100
6 Jul 2023 USD 101.73 102.28 101.04 101.85 101.85 -0.47 (-0.46%) 230,300
5 Jul 2023 USD 103.5 103.6 102.13 102.32 102.32 -1.49 (-1.44%) 177,000
3 Jul 2023 USD 103.3 104.41 102.69 103.81 103.81 +0.6 (+0.58%) 193,700
30 Jun 2023 USD 102.34 104.01 102.31 103.21 103.21 +1.04 (+1.02%) 183,400
29 Jun 2023 USD 100.82 102.23 100.82 102.17 102.17 +1.22 (+1.21%) 160,200
28 Jun 2023 USD 102.14 102.14 100.23 100.95 100.95 -1.34 (-1.31%) 186,300
27 Jun 2023 USD 101.8 103.03 101.42 102.29 102.29 +0.64 (+0.63%) 239,600
26 Jun 2023 USD 100.93 102.36 100.8 101.65 101.65 +0.54 (+0.53%) 149,700
23 Jun 2023 USD 100.19 102.05 99.65 101.11 101.11 +0.36 (+0.36%) 496,500
22 Jun 2023 USD 102.22 102.22 100.67 100.75 100.75 -1.31 (-1.28%) 197,500
21 Jun 2023 USD 101.4 102.17 100.6 102.06 102.06 +0.44 (+0.43%) 168,200
20 Jun 2023 USD 102.82 103.55 101.55 101.62 101.62 -1.35 (-1.31%) 207,800
16 Jun 2023 USD 102.82 103.48 101.87 102.97 102.97 +0.74 (+0.72%) 330,200
15 Jun 2023 USD 101.91 103.51 101.08 102.23 102.23 +0.03 (+0.03%) 219,700
14 Jun 2023 USD 104.82 105.51 102 102.2 102.2 -2.62 (-2.50%) 207,500
13 Jun 2023 USD 104.44 105.15 103.6 104.82 104.82 +0.75 (+0.72%) 380,400
12 Jun 2023 USD 106.05 106.12 103.41 104.07 104.07 -1.82 (-1.72%) 220,800
9 Jun 2023 USD 106.84 107.18 105.74 105.89 105.89 -0.75 (-0.70%) 144,200
8 Jun 2023 USD 105.97 106.97 105.26 106.64 106.64 +0.67 (+0.63%) 161,100
7 Jun 2023 USD 105.78 106.82 105.45 105.97 105.97 +0.23 (+0.22%) 178,600
6 Jun 2023 USD 103.22 106.22 102.95 105.74 105.74 +2.22 (+2.14%) 227,200
5 Jun 2023 USD 106.04 106.04 103.39 103.52 103.52 -3.25 (-3.04%) 221,100
2 Jun 2023 USD 105.33 107.02 105.23 106.77 106.77 +2.05 (+1.96%) 129,700
1 Jun 2023 USD 104.82 105.66 104.6 104.72 104.72 -0.04 (-0.04%) 156,600
31 May 2023 USD 104.95 105.11 103.87 104.76 104.76 -0.21 (-0.20%) 218,400
30 May 2023 USD 105.81 105.93 104.58 104.97 104.97 -1.14 (-1.07%) 120,400
26 May 2023 USD 106.33 107.44 106.02 106.11 106.11 -0.43 (-0.40%) 123,800



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms