Grand Canyon Education, Inc. - Common Stock (LOPE)
179.68
-1.22 (-0.67%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 179.36 | 183.55 | 176.37 | 179.68 | 191,766 | 179.68 |
| 3/03/2025 | 180.03 | 182.23 | 178.63 | 180.90 | 276,375 | 180.90 |
| 2/28/2025 | 179.01 | 180.91 | 176.82 | 179.82 | 227,183 | 179.82 |
| 2/27/2025 | 179.73 | 183.62 | 177.00 | 178.18 | 219,261 | 178.18 |
| 2/26/2025 | 176.65 | 181.92 | 176.65 | 179.39 | 162,233 | 179.39 |
| 2/25/2025 | 178.39 | 179.04 | 176.60 | 177.33 | 225,846 | 177.33 |
| 2/24/2025 | 182.06 | 182.06 | 176.30 | 177.59 | 245,958 | 177.59 |
| 2/21/2025 | 188.10 | 189.27 | 181.56 | 181.70 | 229,062 | 181.70 |
| 2/20/2025 | 183.17 | 192.18 | 183.17 | 187.27 | 507,136 | 187.27 |
| 2/19/2025 | 183.38 | 185.34 | 183.26 | 184.02 | 404,268 | 184.02 |
| 2/18/2025 | 184.22 | 185.66 | 183.38 | 185.52 | 174,971 | 185.52 |
| 2/14/2025 | 183.22 | 185.52 | 183.22 | 183.70 | 150,330 | 183.70 |
| 2/13/2025 | 182.92 | 183.86 | 181.79 | 182.94 | 96,853 | 182.94 |
| 2/12/2025 | 180.46 | 183.00 | 180.14 | 182.11 | 121,742 | 182.11 |
| 2/11/2025 | 180.70 | 182.43 | 180.18 | 182.00 | 184,476 | 182.00 |
| 2/10/2025 | 180.88 | 182.38 | 180.75 | 181.80 | 110,003 | 181.80 |
| 2/07/2025 | 182.27 | 183.79 | 180.12 | 180.45 | 143,580 | 180.45 |
| 2/06/2025 | 181.72 | 183.00 | 179.74 | 181.57 | 164,372 | 181.57 |
| 2/05/2025 | 180.20 | 182.23 | 179.74 | 180.89 | 155,782 | 180.89 |
| 2/04/2025 | 175.90 | 179.27 | 175.21 | 179.16 | 162,627 | 179.16 |
| 2/03/2025 | 173.58 | 177.63 | 172.18 | 177.03 | 117,351 | 177.03 |
| 1/31/2025 | 175.21 | 180.98 | 174.72 | 175.64 | 154,183 | 175.64 |
| 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 | 163.80 | 73,950 | 163.80 |
| 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 |