LOPE Historical Prices | Grand Canyon Education, Inc. Stock

BSE

1.54% NSE

1.70%

Grand Canyon Education, Inc. (LOPE)

-NasdaqGS

32.85 23 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
11 May, 2012	18.28	18.65	18.01	18.05	304,200	18.05
10 May, 2012	18.61	18.65	18.37	18.57	293,000	18.57
9 May, 2012	17.77	18.65	17.47	18.59	843,400	18.59
8 May, 2012	17.59	18.96	16.85	17.98	2,723,500	17.98
7 May, 2012	16.34	16.34	15.96	16.03	296,400	16.03
4 May, 2012	16.29	16.58	16.15	16.30	225,500	16.30
3 May, 2012	16.68	16.68	16.34	16.35	214,600	16.35
2 May, 2012	16.75	16.95	16.49	16.74	501,800	16.74
1 May, 2012	17.32	17.45	16.90	16.91	597,900	16.91
30 Apr, 2012	17.43	17.49	17.24	17.39	331,000	17.39
27 Apr, 2012	17.17	17.48	16.90	17.47	229,000	17.47
26 Apr, 2012	16.86	17.28	16.86	17.10	316,100	17.10
25 Apr, 2012	17.05	17.36	16.83	16.91	136,300	16.91
24 Apr, 2012	16.67	16.83	16.59	16.80	266,100	16.80
23 Apr, 2012	16.54	16.69	16.50	16.64	202,600	16.64
20 Apr, 2012	16.83	16.83	16.64	16.73	104,200	16.73
19 Apr, 2012	16.81	16.88	16.50	16.54	92,600	16.54
18 Apr, 2012	16.65	16.79	16.59	16.75	172,900	16.75
17 Apr, 2012	16.62	16.97	16.61	16.76	190,800	16.76
16 Apr, 2012	16.68	16.88	16.50	16.55	148,100	16.55
13 Apr, 2012	16.77	16.80	16.49	16.60	323,300	16.60
12 Apr, 2012	16.59	16.71	16.44	16.64	183,100	16.64
11 Apr, 2012	16.42	16.63	16.21	16.57	262,000	16.57
10 Apr, 2012	16.59	16.59	16.11	16.27	503,500	16.27
9 Apr, 2012	16.87	16.94	16.37	16.62	178,000	16.62
5 Apr, 2012	17.15	17.25	16.96	17.13	177,800	17.13
4 Apr, 2012	17.50	17.56	17.04	17.21	136,400	17.21
3 Apr, 2012	18.01	18.14	17.58	17.59	177,100	17.59
2 Apr, 2012	17.77	18.46	17.63	17.76	271,000	17.76
30 Mar, 2012	18.10	18.10	17.71	17.76	289,600	17.76
29 Mar, 2012	17.88	18.01	17.68	17.99	250,000	17.99
28 Mar, 2012	17.90	18.13	17.71	18.02	290,100	18.02
27 Mar, 2012	18.03	18.03	17.67	17.90	363,800	17.90
26 Mar, 2012	17.99	18.32	17.92	18.17	262,900	18.17
23 Mar, 2012	17.59	17.84	17.53	17.81	163,400	17.81
22 Mar, 2012	17.52	18.00	17.33	17.59	160,400	17.59
21 Mar, 2012	17.68	17.85	17.52	17.66	156,600	17.66
20 Mar, 2012	17.53	17.75	17.41	17.64	122,300	17.64
19 Mar, 2012	17.50	17.93	17.50	17.64	220,700	17.64
16 Mar, 2012	17.72	17.75	17.45	17.51	276,700	17.51
15 Mar, 2012	17.14	17.64	16.90	17.64	306,400	17.64
14 Mar, 2012	17.30	17.89	16.93	17.08	201,700	17.08
13 Mar, 2012	17.17	17.40	17.07	17.33	227,700	17.33
12 Mar, 2012	17.19	17.30	16.86	17.03	187,100	17.03
9 Mar, 2012	16.96	17.52	16.96	17.23	145,000	17.23
8 Mar, 2012	16.97	17.05	16.76	16.96	257,900	16.96
7 Mar, 2012	16.74	17.09	16.61	16.90	267,800	16.90
6 Mar, 2012	16.76	17.44	16.52	16.69	317,300	16.69
5 Mar, 2012	16.91	17.08	16.67	16.96	246,700	16.96
2 Mar, 2012	17.16	17.26	16.77	16.91	333,800	16.91
1 Mar, 2012	17.15	17.41	17.01	17.10	355,500	17.10
29 Feb, 2012	17.45	17.70	17.11	17.11	541,900	17.11
28 Feb, 2012	17.86	18.05	17.43	17.44	870,500	17.44
27 Feb, 2012	18.30	18.60	18.21	18.52	521,200	18.52
24 Feb, 2012	17.83	18.55	17.83	18.51	611,600	18.51
23 Feb, 2012	17.47	17.85	17.16	17.83	322,200	17.83
22 Feb, 2012	17.87	18.26	17.46	17.48	456,100	17.48
21 Feb, 2012	18.04	18.43	17.56	17.84	379,800	17.84
17 Feb, 2012	18.00	18.17	17.88	18.02	332,400	18.02
16 Feb, 2012	17.89	18.00	17.78	18.00	384,700	18.00
15 Feb, 2012	17.58	17.76	17.23	17.28	338,500	17.28
14 Feb, 2012	17.73	17.86	17.39	17.56	279,200	17.56
13 Feb, 2012	17.88	17.99	17.71	17.87	270,000	17.87
10 Feb, 2012	17.34	17.83	17.34	17.71	353,600	17.71
9 Feb, 2012	17.08	17.51	17.01	17.47	492,400	17.47
8 Feb, 2012	17.08	17.20	16.90	17.00	247,100	17.00
* 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)