Grand Canyon Education Inc (LOPE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 148.74 | 154.00 | 146.74 | 152.53 | +2.55% | 282,800 |
| 2026-08-06 | 150.69 | 150.81 | 142.81 | 148.74 | -1.21% | 281,200 |
| 2026-08-05 | 152.44 | 152.52 | 149.17 | 150.56 | -0.16% | 240,500 |
| 2026-08-04 | 148.68 | 151.69 | 147.09 | 150.80 | -0.05% | 250,100 |
| 2026-08-03 | 148.46 | 151.17 | 148.34 | 150.88 | +3.81% | 408,700 |
| 2026-07-31 | 144.64 | 150.66 | 141.99 | 145.34 | -3.19% | 451,100 |
| 2026-07-30 | 156.67 | 157.82 | 148.69 | 150.13 | -5.76% | 499,400 |
| 2026-07-29 | 150.53 | 159.43 | 150.53 | 159.31 | +5.89% | 522,900 |
| 2026-07-28 | 146.11 | 151.68 | 144.96 | 150.45 | +3.86% | 392,000 |
| 2026-07-27 | 141.57 | 145.86 | 140.57 | 144.86 | +3.52% | 285,000 |
| 2026-07-24 | 139.52 | 141.75 | 139.35 | 139.94 | +0.52% | 280,500 |
| 2026-07-23 | 136.15 | 139.46 | 135.49 | 139.21 | +1.82% | 276,800 |
| 2026-07-22 | 138.58 | 138.60 | 134.27 | 136.72 | -1.19% | 462,700 |
| 2026-07-21 | 137.96 | 138.96 | 135.62 | 138.37 | -0.78% | 379,527 |
| 2026-07-20 | 141.22 | 141.44 | 138.97 | 139.46 | -0.70% | 402,227 |
| 2026-07-17 | 143.38 | 145.90 | 139.18 | 140.44 | -1.90% | 342,300 |
| 2026-07-16 | 143.89 | 145.87 | 142.00 | 143.16 | +0.98% | 493,700 |
| 2026-07-15 | 148.89 | 149.14 | 138.34 | 141.77 | -4.85% | 797,700 |
| 2026-07-14 | 151.00 | 153.92 | 149.00 | 149.00 | -2.85% | 208,500 |
| 2026-07-13 | 151.80 | 153.80 | 151.57 | 153.37 | +1.57% | 218,400 |
| 2026-07-10 | 152.28 | 152.60 | 150.15 | 151.00 | +0.26% | 185,700 |
| 2026-07-09 | 148.87 | 151.29 | 148.86 | 150.61 | -0.05% | 260,800 |
| 2026-07-08 | 152.40 | 154.15 | 149.50 | 150.69 | -1.48% | 498,400 |
| 2026-07-07 | 155.57 | 156.83 | 152.41 | 152.96 | -0.30% | 320,300 |
| 2026-07-06 | 151.73 | 154.02 | 150.91 | 153.42 | +0.50% | 347,700 |
| 2026-07-02 | 148.32 | 153.24 | 148.32 | 152.65 | +2.93% | 336,900 |
| 2026-07-01 | 143.50 | 150.44 | 143.27 | 148.30 | +3.63% | 340,900 |
| 2026-06-30 | 141.57 | 145.19 | 140.26 | 143.11 | +0.96% | 317,900 |
| 2026-06-29 | 145.93 | 146.34 | 141.50 | 141.75 | -2.42% | 294,100 |
| 2026-06-26 | 144.02 | 146.07 | 143.55 | 145.26 | +1.56% | 653,500 |
| 2026-06-25 | 144.13 | 147.75 | 142.67 | 143.03 | -1.12% | 299,500 |
| 2026-06-24 | 143.38 | 145.52 | 142.13 | 144.65 | +1.04% | 349,600 |
| 2026-06-23 | 143.96 | 144.89 | 141.96 | 143.16 | +0.77% | 500,900 |
| 2026-06-22 | 140.35 | 143.83 | 140.02 | 142.06 | +0.33% | 305,400 |
| 2026-06-18 | 141.71 | 142.90 | 140.23 | 141.59 | -0.61% | 1,043,900 |
| 2026-06-17 | 142.79 | 144.12 | 140.94 | 142.46 | -1.34% | 455,500 |
| 2026-06-16 | 144.35 | 146.04 | 141.60 | 144.39 | +0.92% | 387,700 |
| 2026-06-15 | 146.78 | 150.12 | 141.55 | 143.08 | -2.99% | 499,500 |
| 2026-06-12 | 151.66 | 151.95 | 147.26 | 147.49 | -2.97% | 342,000 |
| 2026-06-11 | 150.03 | 152.57 | 149.03 | 152.00 | +0.86% | 573,400 |
| 2026-06-10 | 149.65 | 152.25 | 149.04 | 150.70 | +0.70% | 300,700 |
| 2026-06-09 | 148.61 | 153.04 | 147.03 | 149.65 | +0.71% | 297,800 |
| 2026-06-08 | 151.31 | 152.75 | 148.21 | 148.59 | -2.61% | 243,200 |
| 2026-06-05 | 151.93 | 153.99 | 150.99 | 152.57 | +1.22% | 281,600 |
| 2026-06-04 | 151.89 | 155.20 | 150.20 | 150.73 | +1.43% | 318,200 |
| 2026-06-03 | 150.04 | 150.27 | 145.00 | 148.61 | -2.22% | 392,900 |
| 2026-06-02 | 151.06 | 154.04 | 149.63 | 151.98 | -0.28% | 251,900 |
| 2026-06-01 | 149.83 | 153.15 | 149.14 | 152.40 | +1.70% | 423,700 |
| 2026-05-29 | 150.56 | 152.26 | 148.80 | 149.85 | -0.47% | 297,600 |
| 2026-05-28 | 151.88 | 154.24 | 150.29 | 150.56 | -0.87% | 172,100 |
| 2026-05-27 | 154.48 | 157.26 | 151.66 | 151.88 | -1.80% | 215,200 |
| 2026-05-26 | 155.11 | 156.19 | 153.16 | 154.67 | -1.30% | 160,600 |
| 2026-05-22 | 156.79 | 158.03 | 155.29 | 156.70 | -0.06% | 161,200 |
| 2026-05-21 | 157.29 | 157.72 | 153.68 | 156.80 | -1.23% | 186,400 |
| 2026-05-20 | 159.17 | 159.48 | 156.43 | 158.76 | -0.46% | 161,600 |
| 2026-05-19 | 161.99 | 164.09 | 159.26 | 159.50 | -0.99% | 200,900 |
| 2026-05-18 | 158.24 | 162.84 | 156.80 | 161.09 | +2.05% | 227,700 |
| 2026-05-15 | 161.30 | 163.44 | 156.53 | 157.86 | -1.61% | 230,600 |
| 2026-05-14 | 161.93 | 163.16 | 159.66 | 160.45 | -0.18% | 379,400 |
| 2026-05-13 | 160.85 | 161.46 | 157.39 | 160.74 | -0.29% | 352,000 |
| 2026-05-12 | 163.48 | 164.20 | 160.27 | 161.21 | -0.46% | 285,800 |
| 2026-05-11 | 165.17 | 166.28 | 159.76 | 161.96 | -2.49% | 300,000 |
| 2026-05-08 | 165.87 | 167.60 | 164.16 | 166.09 | +0.98% | 286,900 |
| 2026-05-07 | 164.51 | 167.05 | 163.50 | 164.48 | -0.02% | 237,400 |
| 2026-05-06 | 170.50 | 170.50 | 164.28 | 164.51 | -2.80% | 279,500 |
| 2026-05-05 | 165.99 | 170.05 | 165.18 | 169.25 | +1.76% | 230,800 |
| 2026-05-04 | 163.41 | 168.62 | 163.41 | 166.32 | +1.78% | 410,900 |
| 2026-05-01 | 172.89 | 174.75 | 160.14 | 163.41 | -3.35% | 435,600 |
| 2026-04-30 | 167.62 | 170.71 | 166.65 | 169.07 | -0.11% | 316,300 |
| 2026-04-29 | 167.14 | 170.35 | 166.45 | 169.26 | +0.85% | 249,800 |
| 2026-04-28 | 166.21 | 169.41 | 164.16 | 167.84 | +1.48% | 222,700 |
| 2026-04-27 | 163.81 | 166.49 | 162.80 | 165.40 | +1.17% | 194,900 |
| 2026-04-24 | 165.77 | 167.35 | 161.12 | 163.49 | -0.94% | 269,400 |
| 2026-04-23 | 172.45 | 174.25 | 161.00 | 165.04 | -4.68% | 410,400 |
| 2026-04-22 | 174.03 | 174.32 | 170.74 | 173.15 | -0.28% | 239,300 |
| 2026-04-21 | 174.25 | 175.66 | 172.44 | 173.63 | -0.62% | 204,200 |
| 2026-04-20 | 174.40 | 176.06 | 174.40 | 174.72 | -0.11% | 141,000 |
| 2026-04-17 | 172.12 | 175.37 | 171.00 | 174.92 | +1.74% | 188,100 |
| 2026-04-16 | 169.81 | 174.07 | 169.81 | 171.92 | +1.14% | 272,800 |
| 2026-04-15 | 168.70 | 171.85 | 167.64 | 169.98 | +0.76% | 181,200 |
| 2026-04-14 | 165.35 | 169.13 | 165.00 | 168.70 | +1.77% | 182,400 |
| 2026-04-13 | 166.47 | 168.54 | 163.96 | 165.76 | -0.46% | 245,200 |
| 2026-04-10 | 167.73 | 168.82 | 164.47 | 166.52 | -0.88% | 191,600 |
| 2026-04-09 | 171.73 | 171.73 | 166.60 | 167.99 | -2.19% | 198,700 |
| 2026-04-08 | 173.30 | 176.30 | 171.30 | 171.76 | +0.27% | 265,100 |
| 2026-04-07 | 172.95 | 174.92 | 169.48 | 171.30 | -0.80% | 361,700 |
| 2026-04-06 | 171.02 | 173.05 | 169.68 | 172.69 | +0.78% | 200,000 |
| 2026-04-02 | 171.83 | 173.03 | 168.85 | 171.36 | +0.11% | 190,800 |
| 2026-04-01 | 170.03 | 172.14 | 167.14 | 171.17 | +0.67% | 225,100 |
| 2026-03-31 | 168.48 | 171.96 | 166.93 | 170.03 | +1.21% | 227,500 |
| 2026-03-30 | 167.28 | 169.36 | 164.33 | 168.00 | +0.85% | 209,300 |
| 2026-03-27 | 169.43 | 169.89 | 166.10 | 166.58 | -1.68% | 147,200 |
| 2026-03-26 | 170.05 | 173.26 | 169.41 | 169.43 | -0.70% | 189,600 |
| 2026-03-25 | 168.07 | 171.10 | 164.66 | 170.62 | +1.58% | 441,800 |
| 2026-03-24 | 166.98 | 168.93 | 166.04 | 167.97 | +0.11% | 222,800 |
| 2026-03-23 | 164.00 | 169.63 | 162.73 | 167.79 | +3.29% | 265,400 |
| 2026-03-20 | 164.03 | 164.49 | 161.48 | 162.45 | -1.19% | 459,700 |
| 2026-03-19 | 164.35 | 167.24 | 162.47 | 164.41 | +0.24% | 221,100 |
| 2026-03-18 | 165.59 | 168.49 | 163.83 | 164.02 | -2.17% | 267,400 |
| 2026-03-17 | 163.60 | 167.87 | 163.15 | 167.66 | +2.99% | 198,700 |
| 2026-03-16 | 163.99 | 164.00 | 161.40 | 162.79 | -0.72% | 170,900 |
| 2026-03-13 | 164.24 | 168.42 | 162.09 | 163.97 | -0.11% | 286,500 |
| 2026-03-12 | 161.36 | 166.00 | 161.32 | 164.15 | +1.57% | 235,600 |
| 2026-03-11 | 161.68 | 161.95 | 158.86 | 161.61 | +0.30% | 170,200 |
| 2026-03-10 | 166.07 | 166.77 | 160.49 | 161.13 | -3.24% | 329,828 |
| 2026-03-09 | 164.64 | 166.75 | 162.66 | 166.52 | -0.01% | 187,965 |
| 2026-03-06 | 163.86 | 166.61 | 162.20 | 166.54 | +1.06% | 259,900 |
| 2026-03-05 | 162.63 | 165.64 | 160.57 | 164.80 | +1.33% | 362,900 |
| 2026-03-04 | 165.17 | 166.77 | 162.00 | 162.64 | -1.99% | 203,800 |
| 2026-03-03 | 160.51 | 166.15 | 157.20 | 165.94 | +2.36% | 212,700 |
| 2026-03-02 | 157.51 | 163.23 | 157.20 | 162.11 | +1.91% | 355,300 |
| 2026-02-27 | 158.09 | 159.71 | 155.12 | 159.07 | -0.49% | 467,100 |
| 2026-02-26 | 158.59 | 162.10 | 158.57 | 159.85 | +1.88% | 240,800 |
| 2026-02-25 | 156.44 | 157.35 | 153.21 | 156.90 | +0.04% | 295,500 |
| 2026-02-24 | 154.25 | 158.18 | 154.25 | 156.83 | +1.90% | 307,200 |
| 2026-02-23 | 156.11 | 156.11 | 151.17 | 153.90 | -2.17% | 415,100 |
| 2026-02-20 | 155.26 | 162.54 | 155.26 | 157.32 | +1.76% | 556,800 |
| 2026-02-19 | 165.74 | 166.68 | 149.37 | 154.60 | -7.86% | 999,500 |
| 2026-02-18 | 161.73 | 168.49 | 161.62 | 167.79 | +3.35% | 470,600 |
| 2026-02-17 | 162.13 | 164.13 | 159.10 | 162.35 | +0.78% | 259,500 |
| 2026-02-13 | 157.42 | 161.73 | 155.58 | 161.09 | +2.42% | 335,410 |
| 2026-02-12 | 159.85 | 162.31 | 151.91 | 157.28 | -1.88% | 412,334 |
| 2026-02-11 | 169.71 | 169.76 | 160.00 | 160.29 | -5.52% | 280,183 |
| 2026-02-10 | 167.06 | 171.38 | 167.06 | 169.65 | +0.87% | 178,527 |
| 2026-02-09 | 169.14 | 169.84 | 164.16 | 168.19 | -0.90% | 206,972 |
| 2026-02-06 | 168.28 | 171.79 | 167.17 | 169.72 | +1.06% | 199,450 |
| 2026-02-05 | 168.80 | 174.51 | 164.24 | 167.94 | +0.57% | 198,447 |
| 2026-02-04 | 164.27 | 168.72 | 163.52 | 166.98 | +1.49% | 244,964 |
| 2026-02-03 | 173.84 | 174.41 | 163.82 | 164.53 | -6.06% | 449,798 |
| 2026-02-02 | 174.96 | 178.33 | 174.51 | 175.15 | +0.75% | 189,764 |
| 2026-01-30 | 171.79 | 175.89 | 169.94 | 173.84 | +0.75% | 301,943 |
| 2026-01-29 | 176.22 | 176.57 | 169.09 | 172.54 | -1.37% | 248,402 |
| 2026-01-28 | 175.75 | 179.14 | 174.32 | 174.93 | +0.48% | 232,715 |
| 2026-01-27 | 175.55 | 177.63 | 172.45 | 174.09 | -0.68% | 199,321 |
| 2026-01-26 | 178.77 | 180.56 | 173.74 | 175.28 | -1.52% | 222,267 |
| 2026-01-23 | 179.65 | 180.50 | 175.68 | 177.99 | -0.95% | 345,526 |
| 2026-01-22 | 181.55 | 182.16 | 177.68 | 179.70 | -0.43% | 305,991 |
| 2026-01-21 | 179.98 | 181.87 | 178.09 | 180.48 | +1.39% | 255,689 |
| 2026-01-20 | 177.70 | 178.50 | 176.14 | 178.00 | -0.16% | 244,160 |
| 2026-01-16 | 179.36 | 180.65 | 175.81 | 178.29 | -0.95% | 363,886 |
| 2026-01-15 | 178.23 | 181.30 | 176.09 | 180.00 | +1.51% | 229,471 |
| 2026-01-14 | 174.00 | 177.76 | 173.01 | 177.31 | +1.70% | 264,726 |
| 2026-01-13 | 177.81 | 178.38 | 171.87 | 174.35 | -1.52% | 340,066 |
| 2026-01-12 | 175.38 | 177.93 | 174.63 | 177.05 | +0.36% | 285,252 |
| 2026-01-09 | 174.50 | 177.21 | 173.02 | 176.41 | +0.63% | 298,256 |
| 2026-01-08 | 167.71 | 175.34 | 167.71 | 175.30 | +4.03% | 520,170 |
| 2026-01-07 | 171.20 | 171.74 | 167.68 | 168.51 | -1.44% | 271,156 |
| 2026-01-06 | 171.18 | 172.00 | 168.09 | 170.97 | -0.38% | 225,426 |
| 2026-01-05 | 165.20 | 174.22 | 165.20 | 171.62 | +3.77% | 378,932 |
| 2026-01-02 | 165.97 | 166.57 | 163.45 | 165.39 | -0.55% | 369,641 |
| 2025-12-31 | 166.27 | 167.90 | 164.57 | 166.31 | -0.41% | 195,719 |
| 2025-12-30 | 167.75 | 168.43 | 166.12 | 167.00 | -0.73% | 188,103 |
| 2025-12-29 | 167.79 | 168.86 | 167.36 | 168.22 | -0.07% | 228,425 |
| 2025-12-26 | 167.63 | 169.36 | 167.55 | 168.34 | +0.08% | 152,590 |
| 2025-12-24 | 167.64 | 169.49 | 167.64 | 168.21 | +0.02% | 107,123 |
| 2025-12-23 | 167.85 | 169.78 | 166.86 | 168.17 | +0.10% | 191,704 |
| 2025-12-22 | 165.82 | 169.44 | 164.69 | 168.00 | +1.25% | 363,367 |
| 2025-12-19 | 164.84 | 167.76 | 164.78 | 165.93 | +0.66% | 907,262 |
| 2025-12-18 | 165.90 | 167.24 | 164.25 | 164.84 | -0.63% | 345,001 |
| 2025-12-17 | 164.51 | 167.13 | 163.44 | 165.89 | +0.40% | 495,471 |
| 2025-12-16 | 161.36 | 166.87 | 158.98 | 165.23 | +2.40% | 520,916 |
| 2025-12-15 | 159.61 | 165.70 | 159.00 | 161.36 | +2.78% | 439,563 |
| 2025-12-12 | 159.45 | 159.48 | 156.13 | 157.00 | -0.73% | 350,902 |
| 2025-12-11 | 156.70 | 158.60 | 155.39 | 158.15 | +1.55% | 371,899 |
| 2025-12-10 | 154.72 | 158.67 | 153.65 | 155.74 | +0.48% | 544,603 |
| 2025-12-09 | 150.83 | 157.90 | 149.83 | 155.00 | +2.78% | 571,168 |
| 2025-12-08 | 152.85 | 153.97 | 150.20 | 150.81 | -1.68% | 385,798 |
| 2025-12-05 | 155.60 | 157.69 | 153.06 | 153.39 | -1.50% | 299,415 |
| 2025-12-04 | 154.31 | 156.45 | 154.31 | 155.72 | +1.30% | 345,010 |
| 2025-12-03 | 156.84 | 158.09 | 153.39 | 153.72 | -1.87% | 453,538 |
| 2025-12-02 | 158.06 | 158.74 | 155.90 | 156.65 | -0.89% | 411,434 |
| 2025-12-01 | 156.08 | 160.69 | 155.37 | 158.06 | +0.20% | 496,729 |
| 2025-11-28 | 157.36 | 159.21 | 155.87 | 157.74 | +0.84% | 175,791 |
| 2025-11-26 | 155.23 | 157.34 | 155.23 | 156.43 | +0.78% | 354,206 |
| 2025-11-25 | 155.79 | 160.55 | 154.77 | 155.22 | -0.01% | 394,173 |
| 2025-11-24 | 160.19 | 160.19 | 154.35 | 155.24 | -3.09% | 449,474 |
| 2025-11-21 | 159.08 | 161.29 | 159.08 | 160.19 | +1.46% | 409,380 |
| 2025-11-20 | 162.12 | 167.50 | 157.61 | 157.88 | -2.35% | 420,296 |
| 2025-11-19 | 163.69 | 165.30 | 160.95 | 161.69 | -1.42% | 426,273 |
| 2025-11-18 | 164.00 | 165.71 | 162.17 | 164.02 | +0.56% | 266,458 |
| 2025-11-17 | 167.60 | 167.71 | 162.87 | 163.11 | -2.78% | 336,965 |
| 2025-11-14 | 169.49 | 173.29 | 166.88 | 167.78 | -0.76% | 311,697 |
| 2025-11-13 | 169.84 | 173.21 | 167.52 | 169.07 | -0.44% | 373,166 |
| 2025-11-12 | 168.80 | 172.51 | 168.80 | 169.82 | +0.44% | 466,855 |
| 2025-11-11 | 163.67 | 170.72 | 163.67 | 169.07 | +3.57% | 396,462 |
| 2025-11-10 | 166.10 | 168.31 | 163.00 | 163.25 | -1.72% | 387,848 |
| 2025-11-07 | 168.43 | 171.12 | 163.49 | 166.10 | -0.57% | 442,940 |
| 2025-11-06 | 163.39 | 169.74 | 153.82 | 167.05 | -6.30% | 1,267,348 |
| 2025-11-05 | 185.56 | 187.10 | 177.50 | 178.28 | -3.56% | 621,735 |
| 2025-11-04 | 183.26 | 186.51 | 181.39 | 184.86 | +0.87% | 452,330 |
| 2025-11-03 | 188.52 | 188.83 | 180.18 | 183.26 | -2.68% | 702,256 |
| 2025-10-31 | 206.47 | 208.89 | 185.10 | 188.30 | -8.94% | 532,391 |
| 2025-10-30 | 204.72 | 209.35 | 204.02 | 206.79 | +1.32% | 224,404 |
| 2025-10-29 | 213.14 | 213.14 | 202.37 | 204.09 | -4.83% | 291,296 |
| 2025-10-28 | 217.78 | 217.98 | 213.83 | 214.45 | -1.84% | 206,620 |
| 2025-10-27 | 218.31 | 220.64 | 217.41 | 218.48 | +0.06% | 146,851 |
| 2025-10-24 | 219.86 | 223.04 | 217.68 | 218.35 | -1.00% | 114,364 |
| 2025-10-23 | 218.39 | 221.51 | 217.94 | 220.55 | +1.11% | 186,228 |
| 2025-10-22 | 216.16 | 218.54 | 214.82 | 218.12 | +1.44% | 180,162 |
| 2025-10-21 | 212.94 | 215.81 | 212.29 | 215.03 | +1.12% | 113,232 |
| 2025-10-20 | 212.98 | 215.43 | 209.97 | 212.64 | +0.49% | 154,618 |
| 2025-10-17 | 209.69 | 212.19 | 209.24 | 211.60 | +1.53% | 204,839 |
| 2025-10-16 | 210.89 | 212.40 | 208.36 | 208.41 | -1.39% | 194,146 |
| 2025-10-15 | 213.21 | 217.35 | 211.18 | 211.34 | -0.89% | 179,915 |
| 2025-10-14 | 207.60 | 214.24 | 206.45 | 213.24 | +2.66% | 229,345 |
| 2025-10-13 | 207.90 | 210.31 | 207.00 | 207.71 | -0.07% | 297,309 |
| 2025-10-10 | 208.04 | 209.39 | 205.97 | 207.86 | +0.42% | 350,928 |
| 2025-10-09 | 211.26 | 212.59 | 206.75 | 207.00 | -1.90% | 274,729 |
| 2025-10-08 | 209.23 | 212.05 | 208.49 | 211.00 | +0.85% | 204,850 |
| 2025-10-07 | 215.24 | 216.20 | 207.45 | 209.23 | -3.13% | 206,305 |
| 2025-10-06 | 217.24 | 218.63 | 215.63 | 215.99 | -0.58% | 218,954 |
| 2025-10-03 | 218.38 | 219.25 | 216.11 | 217.24 | -0.52% | 235,248 |
| 2025-10-02 | 217.25 | 220.23 | 215.78 | 218.37 | +0.09% | 172,602 |
| 2025-10-01 | 219.33 | 220.79 | 216.51 | 218.18 | -0.61% | 190,156 |
| 2025-09-30 | 216.84 | 220.22 | 216.37 | 219.52 | +0.76% | 172,867 |
| 2025-09-29 | 216.31 | 218.31 | 213.19 | 217.87 | +0.43% | 155,601 |
| 2025-09-26 | 214.63 | 217.29 | 213.81 | 216.94 | +1.23% | 253,349 |
| 2025-09-25 | 211.17 | 214.58 | 208.70 | 214.30 | +1.48% | 201,215 |
| 2025-09-24 | 212.05 | 213.29 | 211.10 | 211.17 | -0.69% | 145,255 |
| 2025-09-23 | 211.51 | 214.14 | 211.51 | 212.63 | +0.32% | 220,209 |
| 2025-09-22 | 209.93 | 213.48 | 209.87 | 211.96 | +1.02% | 271,088 |
| 2025-09-19 | 210.08 | 210.66 | 207.87 | 209.82 | +0.31% | 594,673 |
| 2025-09-18 | 208.78 | 210.18 | 207.84 | 209.17 | +0.17% | 194,137 |
| 2025-09-17 | 207.45 | 210.70 | 207.10 | 208.82 | +0.49% | 174,193 |
| 2025-09-16 | 206.59 | 208.66 | 204.77 | 207.80 | +0.64% | 208,495 |
| 2025-09-15 | 209.66 | 210.12 | 205.25 | 206.48 | -1.52% | 156,744 |
| 2025-09-12 | 209.50 | 211.31 | 200.20 | 209.66 | +0.08% | 185,402 |
| 2025-09-11 | 203.49 | 209.62 | 202.75 | 209.50 | +3.46% | 233,900 |
| 2025-09-10 | 204.31 | 205.36 | 201.73 | 202.49 | -1.36% | 236,539 |
| 2025-09-09 | 206.27 | 206.67 | 203.63 | 205.29 | -0.08% | 206,400 |
| 2025-09-08 | 204.75 | 206.16 | 202.93 | 205.45 | +0.57% | 244,720 |
| 2025-09-05 | 205.31 | 206.45 | 201.19 | 204.28 | -0.42% | 171,093 |
| 2025-09-04 | 204.84 | 207.22 | 202.50 | 205.14 | -0.19% | 204,365 |
| 2025-09-03 | 202.17 | 205.75 | 202.16 | 205.54 | +1.16% | 221,368 |
| 2025-09-02 | 199.59 | 203.56 | 197.78 | 203.18 | +0.80% | 187,798 |
| 2025-08-29 | 201.31 | 201.66 | 194.45 | 201.57 | +0.41% | 331,607 |
| 2025-08-28 | 203.23 | 203.48 | 199.53 | 200.74 | -1.37% | 126,492 |
| 2025-08-27 | 203.59 | 205.06 | 202.70 | 203.52 | -0.18% | 171,170 |
| 2025-08-26 | 203.12 | 205.15 | 202.99 | 203.88 | +0.40% | 289,296 |
| 2025-08-25 | 202.21 | 204.61 | 201.63 | 203.07 | -0.16% | 194,389 |
| 2025-08-22 | 205.99 | 207.12 | 202.44 | 203.39 | -0.90% | 292,519 |
| 2025-08-21 | 201.69 | 205.43 | 197.12 | 205.23 | +1.87% | 288,456 |
| 2025-08-20 | 202.68 | 203.70 | 200.04 | 201.47 | -0.74% | 182,636 |
| 2025-08-19 | 199.21 | 203.18 | 199.21 | 202.97 | +1.82% | 241,796 |
| 2025-08-18 | 197.35 | 200.16 | 194.72 | 199.35 | +0.87% | 229,173 |
| 2025-08-15 | 197.14 | 198.75 | 192.18 | 197.64 | +0.79% | 178,077 |
| 2025-08-14 | 197.23 | 198.55 | 194.66 | 196.10 | -0.96% | 198,307 |
| 2025-08-13 | 198.86 | 198.97 | 195.06 | 198.00 | +0.00% | 341,495 |
| 2025-08-12 | 195.92 | 198.37 | 192.43 | 198.00 | +1.13% | 263,429 |
| 2025-08-11 | 197.56 | 199.38 | 195.60 | 195.79 | -1.23% | 408,760 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.18%). Worst month: Jun (-3.99%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Grand Canyon Education Inc's (LOPE) latest close?
152.53 on 2026-08-07, from the Closelook data lake's daily price record.
What is LOPE's 52-week high and low?
223.04 high and 134.27 low over the trailing 52 weeks, as of 2026-08-07.
What is Grand Canyon Education Inc's strongest and weakest month historically?
Historically, LOPE's strongest calendar month has been Nov (average +8.18%) and its weakest Jun (average -3.99%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.