Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grand Canyon Education, Inc. - Common Stock (NQ: LOPE )

179.16 +2.13 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 175.90 179.27 175.21 179.16 162,627 +2.13(+1.20%)
Feb 03, 2025 173.58 177.63 172.18 177.03 117,351 +1.39(+0.79%)
Jan 31, 2025 175.21 180.98 174.72 175.64 154,183 +1.20(+0.69%)
Jan 30, 2025 173.05 175.12 172.51 174.44 98,094 +1.69(+0.98%)
Jan 29, 2025 171.30 173.37 170.97 172.75 96,007 +1.94(+1.14%)
Jan 28, 2025 170.85 172.96 170.00 170.81 129,242 -0.18(-0.11%)
Jan 27, 2025 171.40 173.84 170.32 170.99 95,833 -0.60(-0.35%)
Jan 24, 2025 170.00 172.40 169.62 171.59 98,893 +0.32(+0.19%)
Jan 23, 2025 171.57 171.57 169.46 171.27 144,102 -0.23(-0.13%)
Jan 22, 2025 169.50 172.73 169.50 171.50 113,594 +0.31(+0.18%)
Jan 21, 2025 170.90 172.61 170.15 171.19 113,838 +1.20(+0.71%)
Jan 17, 2025 173.75 176.77 168.91 169.99 173,929 -1.01(-0.59%)
Jan 16, 2025 168.30 171.18 168.30 171.00 107,437 +2.11(+1.25%)
Jan 15, 2025 168.38 169.75 166.87 168.89 123,682 +2.88(+1.73%)
Jan 14, 2025 162.09 166.15 162.09 166.01 128,816 +4.88(+3.03%)
Jan 13, 2025 160.00 161.30 159.06 161.13 128,630 +0.24(+0.15%)
Jan 10, 2025 162.18 163.02 160.20 160.89 100,302 -2.84(-1.73%)
Jan 08, 2025 161.62 165.06 160.40 163.73 171,454 +2.04(+1.26%)
Jan 07, 2025 161.79 162.55 160.67 161.69 115,049 +0.17(+0.11%)
Jan 06, 2025 162.81 163.90 161.26 161.52 130,514 -1.29(-0.79%)
Jan 03, 2025 162.40 163.75 161.31 162.81 134,128 +1.04(+0.64%)
Jan 02, 2025 164.69 164.97 161.24 161.77 105,445 -2.03(-1.24%)
Dec 31, 2024 163.80 0 +0.30(+0.18%)
Dec 30, 2024 162.36 164.41 161.68 163.50 73,146 -0.26(-0.16%)
Dec 27, 2024 163.36 164.95 162.09 163.76 74,848 -0.88(-0.53%)
Dec 26, 2024 161.91 164.94 161.53 164.64 67,909 +1.70(+1.04%)
Dec 24, 2024 160.73 163.61 158.93 162.94 49,723 +1.97(+1.22%)
Dec 23, 2024 160.38 161.36 160.12 160.97 127,999 +0.66(+0.41%)
Dec 20, 2024 162.15 163.84 159.38 160.31 464,204 -3.49(-2.13%)
Dec 19, 2024 161.87 164.54 161.33 163.80 73,950 +3.26(+2.03%)
Dec 18, 2024 166.07 167.15 159.62 160.54 132,561 -5.60(-3.37%)
Dec 17, 2024 167.15 168.88 164.90 166.14 168,308 -2.21(-1.31%)
Dec 16, 2024 166.91 168.49 165.81 168.35 156,538 +1.56(+0.94%)
Dec 13, 2024 168.94 169.07 166.05 166.79 110,191 -2.47(-1.46%)
Dec 12, 2024 169.88 170.92 168.92 169.26 96,996 -0.35(-0.21%)
Dec 11, 2024 170.51 171.10 167.24 169.61 137,019 +0.53(+0.31%)
Dec 10, 2024 165.56 169.45 164.69 169.08 198,121 +3.71(+2.24%)
Dec 09, 2024 168.13 168.13 164.81 165.37 132,035 -2.42(-1.44%)
Dec 06, 2024 170.26 171.39 167.24 167.79 99,938 -2.01(-1.18%)
Dec 05, 2024 170.30 170.82 168.20 169.80 137,870 -0.50(-0.29%)
Dec 04, 2024 166.86 171.00 165.46 170.30 161,540 +3.93(+2.36%)
Dec 03, 2024 166.23 166.57 164.87 166.37 166,517 -0.72(-0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.