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
2017-12-15 89.50 92.56 89.39 92.12 7,318
2017-12-14 91.16 91.31 89.20 89.26 2,834
2017-12-13 91.13 91.35 90.78 90.78 8,473
2017-12-12 92.19 92.19 90.33 90.39 3,544
2017-12-11 93.57 93.57 92.12 92.13 2,605
2017-12-08 94.26 94.47 93.78 93.94 6,946
2017-12-07 94.31 95.06 93.99 94.05 8,856
2017-12-06 92.88 93.49 92.19 93.37 6,489
2017-12-05 92.30 93.20 92.30 92.44 7,323
2017-12-04 94.73 94.73 92.21 92.30 8,175
2017-12-01 94.47 94.47 89.97 92.97 12,044
2017-11-30 95.25 95.97 94.27 94.88 10,961
2017-11-29 93.88 96.00 93.88 95.51 7,661
2017-11-28 90.71 93.39 90.71 93.39 9,028
2017-11-27 90.27 90.75 89.91 90.18 12,591
2017-11-24 89.20 89.73 88.90 89.55 5,140
2017-11-22 90.84 90.93 89.40 89.66 5,106
2017-11-21 90.77 91.29 90.44 90.64 4,311
2017-11-20 89.60 89.81 88.77 89.72 5,037
2017-11-17 90.05 90.05 89.41 89.75 3,533
2017-11-16 90.87 92.06 90.39 90.76 5,082
2017-11-15 90.18 91.13 89.90 90.59 3,158
2017-11-14 90.35 91.79 90.35 91.29 11,231
2017-11-13 90.48 91.52 90.27 91.09 5,018
2017-11-10 90.40 91.85 90.40 91.27 7,230
2017-11-09 89.28 90.54 88.77 90.46 8,628
2017-11-08 88.96 90.57 88.83 90.34 13,652
2017-11-07 90.00 90.09 88.87 89.27 9,483
2017-11-06 88.88 89.56 88.42 88.89 6,837
2017-11-03 87.99 88.42 87.24 88.42 16,788

» 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.