MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOPE — Grand Canyon Education, Inc
NasdaqGrand Canyon Education, Inc
$154.93
-0.86(-0.55%)
- O
- 155.79
- H
- 156.36
- L
- 154.03
- V
- 347.61K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$154.93
Period Return-11.77%
Period High$223.04
Period Low$134.27
Avg Daily Volume295.0K
Total Trading Days365
LOPE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $155.79 | $156.36 | $154.03 | $154.93 | $-0.86 | -0.55% | 347,613 | $154.97 | $154.03 $156.36 |
| Oct 2, 2026 | $154.47 | $158.13 | $154.47 | $155.79 | +$2.08 | +1.35% | 310,633 | $155.93 | $154.47 $158.13 |
| Oct 1, 2026 | $152.74 | $154.84 | $152.22 | $153.71 | +$2.12 | +1.40% | 317,507 | $153.88 | $152.22 $154.84 |
| Sep 30, 2026 | $147.59 | $154.46 | $146.91 | $151.59 | +$4.00 | +2.71% | 401,079 | $151.67 | $146.91 $154.46 |
| Sep 29, 2026 | $145.09 | $147.77 | $143.79 | $147.59 | +$1.19 | +0.81% | 221,543 | $147.09 | $143.79 $147.77 |
| Sep 28, 2026 | $146.98 | $147.69 | $144.44 | $146.40 | $-0.88 | -0.60% | 252,594 | $146.10 | $144.44 $147.69 |
| Sep 25, 2026 | $151.31 | $152.10 | $145.95 | $147.28 | $-3.91 | -2.59% | 321,599 | $147.83 | $145.95 $152.10 |
| Sep 24, 2026 | $151.42 | $154.11 | $150.08 | $151.19 | +$0.55 | +0.37% | 312,743 | $151.83 | $150.08 $154.11 |
| Sep 23, 2026 | $146.18 | $153.74 | $145.11 | $150.64 | +$3.86 | +2.63% | 354,699 | $150.92 | $145.11 $153.74 |
| Sep 22, 2026 | $152.53 | $152.53 | $145.96 | $146.78 | $-3.77 | -2.50% | 440,230 | $148.27 | $145.96 $152.53 |
| Sep 21, 2026 | $151.37 | $152.96 | $150.54 | $150.55 | $-0.72 | -0.48% | 294,762 | $151.13 | $150.54 $152.96 |
| Sep 18, 2026 | $151.83 | $154.09 | $150.36 | $151.27 | $-1.14 | -0.75% | 570,739 | $151.73 | $150.36 $154.09 |
| Sep 17, 2026 | $153.97 | $154.30 | $151.90 | $152.41 | $-1.46 | -0.95% | 326,326 | $152.77 | $151.90 $154.30 |
| Sep 16, 2026 | $152.66 | $154.49 | $152.45 | $153.87 | +$0.44 | +0.29% | 363,605 | $153.61 | $152.45 $154.49 |
| Sep 15, 2026 | $153.15 | $154.68 | $151.29 | $153.43 | $-0.05 | -0.03% | 282,460 | $153.41 | $151.29 $154.68 |
| Sep 14, 2026 | $152.99 | $158.14 | $152.50 | $153.48 | +$2.28 | +1.51% | 403,442 | $154.38 | $152.50 $158.14 |
| Sep 11, 2026 | $152.65 | $152.79 | $149.86 | $151.20 | $-0.02 | -0.01% | 233,770 | $151.06 | $149.86 $152.79 |
| Sep 10, 2026 | $151.24 | $153.08 | $150.31 | $151.22 | +$0.22 | +0.15% | 266,101 | $151.57 | $150.31 $153.08 |
| Sep 9, 2026 | $150.76 | $151.98 | $149.20 | $151.00 | $-0.53 | -0.35% | 314,658 | $150.70 | $149.20 $151.98 |
| Sep 8, 2026 | $152.52 | $152.74 | $149.43 | $151.53 | $-1.14 | -0.75% | 553,930 | $151.70 | $149.43 $152.74 |
| Sep 4, 2026 | $150.39 | $153.20 | $148.59 | $152.67 | +$0.22 | +0.14% | 351,779 | $151.53 | $148.59 $153.20 |
| Sep 3, 2026 | $150.26 | $153.04 | $148.03 | $152.45 | +$2.86 | +1.91% | 282,344 | $152.05 | $148.03 $153.04 |
| Sep 2, 2026 | $150.01 | $151.22 | $149.30 | $149.59 | $-0.50 | -0.33% | 325,364 | $150.16 | $149.30 $151.22 |
| Sep 1, 2026 | $149.03 | $151.78 | $148.12 | $150.09 | +$1.96 | +1.32% | 217,852 | $149.88 | $148.12 $151.78 |
| Aug 31, 2026 | $150.17 | $151.24 | $147.75 | $148.13 | $-3.06 | -2.02% | 442,182 | $148.76 | $147.75 $151.24 |
| Aug 28, 2026 | $150.88 | $151.85 | $150.25 | $151.19 | +$1.00 | +0.67% | 234,943 | $151.05 | $150.25 $151.85 |
| Aug 27, 2026 | $147.42 | $151.28 | $147.14 | $150.19 | +$1.42 | +0.95% | 272,529 | $149.99 | $147.14 $151.28 |
| Aug 26, 2026 | $148.24 | $150.21 | $147.69 | $148.77 | $-0.31 | -0.21% | 323,087 | $149.07 | $147.69 $150.21 |
| Aug 25, 2026 | $140.22 | $150.96 | $138.61 | $149.08 | +$1.42 | +0.96% | 678,440 | $147.59 | $138.61 $150.96 |
| Aug 24, 2026 | $147.79 | $150.88 | $147.24 | $147.66 | +$0.20 | +0.14% | 170,030 | $148.15 | $147.24 $150.88 |