LOPE Historical Prices | Grand Canyon Education, Inc. Stock

BSE

0.19% NSE

0.28%

Grand Canyon Education, Inc. (LOPE)

-NasdaqGS

32.25 0.78(2.47%) 18 May 1:30AM|After Hours : 32.25 0.00 (0.00%) 18 May 2:02AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	31.23	32.60	31.13	32.25	530,900	32.25
16 May, 2013	31.33	31.95	31.29	31.47	349,800	31.47
15 May, 2013	30.25	31.44	30.12	31.33	641,600	31.33
14 May, 2013	29.56	31.24	29.52	30.45	864,600	30.45
13 May, 2013	29.93	29.93	29.35	29.57	360,700	29.57
10 May, 2013	29.00	29.90	28.00	29.84	844,700	29.84
9 May, 2013	29.51	29.89	29.20	29.68	425,700	29.68
8 May, 2013	27.81	29.82	27.30	29.45	1,713,700	29.45
7 May, 2013	26.09	26.21	25.62	25.82	380,600	25.82
6 May, 2013	25.90	26.19	25.79	25.98	180,800	25.98
3 May, 2013	25.65	25.94	25.62	25.82	173,000	25.82
2 May, 2013	24.57	25.41	24.30	25.31	393,300	25.31
1 May, 2013	25.47	25.63	24.51	24.52	580,500	24.52
30 Apr, 2013	25.65	25.91	25.54	25.57	211,600	25.57
29 Apr, 2013	25.54	25.83	25.19	25.71	414,800	25.71
26 Apr, 2013	25.73	25.73	25.32	25.43	242,100	25.43
25 Apr, 2013	25.29	25.79	25.16	25.73	449,700	25.73
24 Apr, 2013	25.13	25.30	24.95	25.15	227,700	25.15
23 Apr, 2013	25.13	25.42	24.90	25.32	297,500	25.32
22 Apr, 2013	25.35	25.39	24.95	25.03	204,600	25.03
19 Apr, 2013	24.88	25.30	24.74	25.27	264,000	25.27
18 Apr, 2013	24.84	25.06	24.57	24.89	252,000	24.89
17 Apr, 2013	24.80	25.00	24.40	24.83	181,200	24.83
16 Apr, 2013	24.42	25.04	24.31	25.03	253,800	25.03
15 Apr, 2013	24.85	25.06	24.04	24.19	346,500	24.19
12 Apr, 2013	24.47	25.20	24.16	24.92	260,600	24.92
11 Apr, 2013	24.31	24.58	23.94	24.48	343,400	24.48
10 Apr, 2013	23.64	24.83	23.51	24.26	406,500	24.26
9 Apr, 2013	23.49	23.86	23.49	23.64	224,100	23.64
8 Apr, 2013	23.91	23.98	23.09	23.50	302,500	23.50
5 Apr, 2013	23.75	24.02	23.59	23.78	235,500	23.78
4 Apr, 2013	23.94	24.12	23.53	24.12	308,900	24.12
3 Apr, 2013	23.90	24.19	23.74	23.97	312,500	23.97
2 Apr, 2013	24.13	24.19	23.75	23.91	262,100	23.91
1 Apr, 2013	25.29	25.47	23.91	24.12	536,800	24.12
28 Mar, 2013	25.48	25.51	25.01	25.39	447,100	25.39
27 Mar, 2013	24.61	25.87	24.61	25.37	388,600	25.37
26 Mar, 2013	25.02	25.02	24.52	24.80	334,900	24.80
25 Mar, 2013	25.12	25.44	24.66	24.90	272,900	24.90
22 Mar, 2013	24.90	25.20	24.68	24.97	339,200	24.97
21 Mar, 2013	24.40	25.06	24.40	24.76	319,600	24.76
20 Mar, 2013	24.12	24.68	23.98	24.50	212,200	24.50
19 Mar, 2013	23.89	24.28	23.89	23.98	221,700	23.98
18 Mar, 2013	23.82	24.04	23.60	23.80	248,000	23.80
15 Mar, 2013	24.31	24.51	23.97	24.03	488,300	24.03
14 Mar, 2013	24.13	24.39	24.04	24.34	201,200	24.34
13 Mar, 2013	24.06	24.71	23.90	24.13	360,900	24.13
12 Mar, 2013	23.99	24.32	23.85	24.15	269,800	24.15
11 Mar, 2013	23.95	24.28	23.76	24.09	195,700	24.09
8 Mar, 2013	24.01	24.20	23.87	24.07	402,600	24.07
7 Mar, 2013	23.70	23.81	23.46	23.73	364,700	23.73
6 Mar, 2013	23.67	23.85	23.27	23.75	255,000	23.75
5 Mar, 2013	23.11	23.80	23.11	23.70	460,600	23.70
4 Mar, 2013	23.90	24.10	22.99	23.04	564,700	23.04
1 Mar, 2013	24.06	24.11	23.53	24.02	419,800	24.02
28 Feb, 2013	24.32	24.63	23.84	23.95	584,000	23.95
27 Feb, 2013	23.48	24.76	23.44	24.35	461,200	24.35
26 Feb, 2013	24.69	24.76	23.25	23.80	834,400	23.80
25 Feb, 2013	25.53	25.55	24.67	24.76	484,300	24.76
22 Feb, 2013	25.12	25.50	25.00	25.33	564,300	25.33
21 Feb, 2013	26.44	26.51	24.77	24.99	877,700	24.99
20 Feb, 2013	26.50	27.18	25.83	26.38	1,549,900	26.38
19 Feb, 2013	25.11	25.96	24.89	25.56	796,500	25.56
15 Feb, 2013	24.82	25.35	24.70	25.03	324,300	25.03
14 Feb, 2013	24.70	24.83	24.25	24.67	283,400	24.67
13 Feb, 2013	25.06	25.25	24.67	24.91	308,500	24.91
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LOPE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Grand Canyon Education, Inc. (LOPE)