Indicators

Grand Canyon Educati (NQ: LOPE )

145.97 -0.21 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.65	14.73	14.30	14.46	123,782	-0.11(-0.75%)
Apr 28, 2011	14.54	14.66	14.36	14.57	165,506	+0.07(+0.48%)
Apr 27, 2011	14.26	14.59	14.11	14.50	152,718	+0.22(+1.54%)
Apr 26, 2011	13.98	14.30	13.85	14.28	123,038	+0.38(+2.73%)
Apr 25, 2011	13.61	13.95	13.52	13.90	127,302	+0.19(+1.39%)
Apr 21, 2011	13.78	13.86	13.53	13.71	148,264	+0.07(+0.51%)
Apr 20, 2011	13.20	13.68	13.14	13.64	315,148	+0.64(+4.92%)
Apr 19, 2011	13.34	13.34	12.89	13.00	207,357	-0.27(-2.03%)
Apr 18, 2011	13.35	13.40	13.12	13.27	117,558	-0.27(-1.99%)
Apr 15, 2011	13.61	13.61	13.19	13.54	263,942	-0.15(-1.10%)
Apr 14, 2011	13.37	13.74	13.31	13.69	326,972	+0.18(+1.33%)
Apr 13, 2011	14.15	14.41	13.38	13.51	291,845	-0.55(-3.91%)
Apr 12, 2011	14.16	14.35	13.96	14.06	164,065	-0.14(-0.99%)
Apr 11, 2011	14.49	14.61	14.11	14.20	146,519	-0.32(-2.20%)
Apr 08, 2011	14.66	14.66	14.40	14.52	197,867	-0.03(-0.21%)
Apr 07, 2011	14.97	15.46	14.52	14.55	269,945	-0.64(-4.21%)
Apr 06, 2011	14.69	15.37	14.00	15.19	224,375	+0.58(+3.97%)
Apr 05, 2011	14.31	14.71	14.24	14.61	147,744	+0.32(+2.24%)
Apr 04, 2011	14.35	14.38	14.15	14.29	117,257	-0.01(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.