GRAND CANYON ED Historical Stock Price

Below is the stock price history for Grand Canyon Ed LOPE. Data is recorded each day for the historical open, high, low, close and volume. The Grand Canyon Ed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Grand Canyon Ed Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 120.39 120.99 120.32 120.50 21,997
2018-10-17 119.86 120.77 119.80 120.72 21,489
2018-10-16 116.49 119.93 116.49 119.93 15,122
2018-10-15 114.71 116.37 114.71 115.75 12,077
2018-10-12 115.59 115.62 113.60 114.77 10,091
2018-10-11 114.00 114.99 112.68 113.32 25,585
2018-10-10 114.99 115.62 114.71 114.75 25,697
2018-10-09 116.00 116.83 115.55 115.55 17,755
2018-10-08 114.28 114.73 113.26 114.46 11,928
2018-10-05 113.18 114.38 113.18 113.69 14,631
2018-10-04 114.30 114.84 112.97 113.31 27,148
2018-10-03 114.07 116.09 114.07 115.13 24,874
2018-10-02 113.87 114.04 112.82 113.35 39,608
2018-10-01 112.38 113.11 112.13 113.03 15,281
2018-09-28 111.99 113.48 111.99 112.51 12,230
2018-09-27 111.10 111.24 110.55 110.74 15,385
2018-09-26 111.065 111.42 110.59 110.59 11,125
2018-09-25 110.56 111.47 110.56 111.19 14,242
2018-09-24 111.19 111.29 110.50 110.50 9,724
2018-09-21 110.81 110.81 110.36 110.40 7,176
2018-09-20 109.76 110.59 109.76 110.32 10,317
2018-09-19 109.01 109.23 108.00 108.90 12,777
2018-09-18 109.59 109.96 108.71 108.97 12,057
2018-09-17 110.59 110.59 109.55 109.55 12,357
2018-09-14 111.84 112.18 110.99 111.07 8,730
2018-09-13 113.10 113.10 110.83 110.83 17,095
2018-09-12 115.39 115.40 112.96 113.36 13,325
2018-09-11 116.77 117.88 116.09 116.30 15,135
2018-09-10 117.56 117.70 116.86 117.11 5,712
2018-09-07 116.53 118.20 116.53 117.11 11,526

» More Grand Canyon Ed Stock Price History

To see other companies like Grand Canyon Ed (LOPE), view our stock market today for news, and other data.