Grand Canyon Education, Inc.LOPENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $174.96 | $178.33 | $174.51 | $175.15 | 189,664 |
| 1/30/2026 | $171.79 | $175.89 | $169.94 | $173.84 | 301,943 |
| 1/29/2026 | $176.22 | $176.57 | $169.09 | $172.54 | 248,402 |
| 1/28/2026 | $175.75 | $179.14 | $174.32 | $174.93 | 232,715 |
| 1/27/2026 | $175.55 | $177.63 | $172.45 | $174.09 | 199,321 |
| 1/26/2026 | $178.77 | $180.56 | $173.74 | $175.28 | 222,300 |
| 1/23/2026 | $179.65 | $180.50 | $175.68 | $177.99 | 345,526 |
| 1/22/2026 | $181.55 | $182.16 | $177.68 | $179.70 | 306,000 |
| 1/21/2026 | $179.98 | $181.87 | $178.09 | $180.48 | 255,700 |
| 1/20/2026 | $177.70 | $178.50 | $176.14 | $178.00 | 244,200 |
| 1/16/2026 | $179.36 | $180.65 | $175.82 | $178.29 | 363,900 |
| 1/15/2026 | $178.23 | $181.30 | $176.09 | $180.00 | 229,500 |
| 1/14/2026 | $174.00 | $177.76 | $173.01 | $177.32 | 264,726 |
| 1/13/2026 | $177.81 | $178.38 | $171.87 | $174.35 | 340,100 |
| 1/12/2026 | $175.38 | $177.93 | $174.63 | $177.05 | 285,300 |
| 1/9/2026 | $174.50 | $177.21 | $173.02 | $176.41 | 298,256 |
| 1/8/2026 | $167.71 | $175.34 | $167.71 | $175.30 | 520,200 |
| 1/7/2026 | $171.20 | $171.74 | $167.68 | $168.51 | 271,200 |
| 1/6/2026 | $171.18 | $172.01 | $168.09 | $170.97 | 225,426 |
| 1/5/2026 | $165.20 | $174.22 | $165.20 | $171.62 | 378,932 |
| 1/2/2026 | $165.98 | $166.57 | $163.45 | $165.39 | 369,641 |
| 12/31/2025 | $166.27 | $167.90 | $164.57 | $166.31 | 195,719 |
| 12/30/2025 | $167.75 | $168.43 | $166.12 | $167.00 | 188,103 |
| 12/29/2025 | $167.79 | $168.86 | $167.36 | $168.22 | 228,425 |
| 12/26/2025 | $167.63 | $169.36 | $167.55 | $168.34 | 152,600 |
| 12/24/2025 | $167.64 | $169.49 | $167.64 | $168.21 | 107,123 |
| 12/23/2025 | $167.85 | $169.78 | $166.86 | $168.17 | 191,704 |
| 12/22/2025 | $165.82 | $169.44 | $164.69 | $168.00 | 363,400 |
| 12/19/2025 | $164.84 | $167.76 | $164.78 | $165.93 | 907,262 |
| 12/18/2025 | $165.90 | $167.24 | $164.25 | $164.84 | 345,001 |
| 12/17/2025 | $164.51 | $167.13 | $163.44 | $165.89 | 495,500 |
| 12/16/2025 | $161.36 | $166.87 | $158.98 | $165.23 | 520,916 |
| 12/15/2025 | $159.61 | $165.70 | $159.00 | $161.36 | 439,600 |
| 12/12/2025 | $159.45 | $159.48 | $156.13 | $157.00 | 350,902 |
| 12/11/2025 | $156.70 | $158.60 | $155.39 | $158.15 | 371,900 |
| 12/10/2025 | $154.72 | $158.67 | $153.65 | $155.74 | 544,603 |
| 12/9/2025 | $150.83 | $157.90 | $149.83 | $155.00 | 571,200 |
| 12/8/2025 | $152.85 | $153.97 | $150.20 | $150.81 | 385,800 |
| 12/5/2025 | $155.60 | $157.69 | $153.06 | $153.39 | 299,415 |
| 12/4/2025 | $154.31 | $156.45 | $154.31 | $155.72 | 345,010 |
| 12/3/2025 | $156.84 | $158.09 | $153.39 | $153.72 | 453,538 |
| 12/2/2025 | $158.06 | $158.74 | $155.90 | $156.65 | 411,434 |
| 12/1/2025 | $156.08 | $160.70 | $155.37 | $158.06 | 496,729 |
| 11/28/2025 | $157.36 | $159.21 | $155.87 | $157.74 | 175,800 |
| 11/26/2025 | $155.23 | $157.34 | $155.23 | $156.43 | 354,206 |
| 11/25/2025 | $155.79 | $160.55 | $154.77 | $155.23 | 394,200 |
| 11/24/2025 | $160.19 | $160.19 | $154.35 | $155.24 | 449,500 |
| 11/21/2025 | $159.08 | $161.29 | $159.08 | $160.19 | 409,400 |
| 11/20/2025 | $162.12 | $167.50 | $157.61 | $157.88 | 420,300 |
| 11/19/2025 | $163.69 | $165.30 | $160.95 | $161.69 | 426,300 |
| 11/18/2025 | $164.00 | $165.71 | $162.17 | $164.02 | 266,500 |
| 11/17/2025 | $167.60 | $167.71 | $162.87 | $163.11 | 337,000 |
| 11/14/2025 | $169.49 | $173.29 | $166.89 | $167.78 | 311,700 |
| 11/13/2025 | $169.84 | $173.21 | $167.52 | $169.07 | 373,200 |
| 11/12/2025 | $168.80 | $172.51 | $168.80 | $169.82 | 466,900 |
| 11/11/2025 | $163.67 | $170.72 | $163.67 | $169.07 | 396,500 |
| 11/10/2025 | $166.10 | $168.31 | $163.00 | $163.25 | 387,848 |
| 11/7/2025 | $168.43 | $171.12 | $163.49 | $166.10 | 442,940 |
| 11/6/2025 | $163.39 | $169.74 | $153.82 | $167.05 | 1.27M |
| 11/5/2025 | $185.56 | $187.10 | $177.50 | $178.28 | 621,735 |