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
2018-07-20 118.88 119.52 118.71 119.23 7,132
2018-07-19 119.09 119.69 118.56 118.80 15,949
2018-07-18 118.56 119.19 118.23 119.17 10,934
2018-07-17 118.98 119.05 118.25 118.74 7,910
2018-07-16 118.46 119.76 118.46 118.62 16,078
2018-07-13 118.90 119.15 118.24 119.03 11,844
2018-07-12 117.13 118.54 117.11 118.33 12,971
2018-07-11 116.32 118.175 116.32 116.83 15,880
2018-07-10 115.96 117.24 115.84 117.24 20,497
2018-07-09 116.50 117.12 115.44 116.20 25,782
2018-07-06 114.56 115.93 114.21 115.66 24,840
2018-07-05 115.24 115.25 113.97 115.25 25,750
2018-07-03 115.92 115.92 114.00 114.84 18,044
2018-07-02 111.48 115.33 111.46 115.33 24,669
2018-06-29 111.56 113.51 111.56 111.56 14,291
2018-06-28 112.16 112.16 110.23 111.80 10,834
2018-06-27 114.18 114.18 111.94 112.71 12,202
2018-06-26 111.32 114.82 111.32 113.41 17,008
2018-06-25 111.71 113.21 111.02 111.94 20,743
2018-06-22 115.80 116.79 112.70 112.74 36,970
2018-06-21 116.10 116.92 114.68 116.17 14,270
2018-06-20 115.56 116.61 115.56 115.64 14,592
2018-06-19 115.35 116.08 114.38 115.46 9,609
2018-06-18 114.51 116.49 114.38 116.47 13,794
2018-06-15 113.79 115.02 113.51 114.77 11,511
2018-06-14 112.96 114.33 112.73 114.33 7,260
2018-06-13 113.40 113.91 111.45 113.20 11,855
2018-06-12 113.37 114.32 112.88 113.18 21,154
2018-06-11 113.98 114.59 113.50 113.55 7,049
2018-06-08 114.21 114.96 113.69 113.69 7,285

» 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.