Grand Canyon Education Inc. Common Stockのデータ

Grand Canyon Education Inc. Common Stockの基本情報

名前 Grand Canyon Education Inc. Common Stock
ティッカー LOPE
国 United States
上場年 2008.0
セクター Consumer Services

Grand Canyon Education Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 107.51 104.59 107.0 105.12 610300.0 105.12
2021-02-12 106.69 102.05 102.47 106.58 323100.0 106.58
2021-02-11 102.75 99.76 100.63 102.18 342100.0 102.18
2021-02-10 102.38 99.75 99.94 100.29 263600.0 100.29
2021-02-09 100.52 96.56 96.56 99.87 202500.0 99.87
2021-02-08 96.62 93.15 94.5 96.27 229000.0 96.27
2021-02-05 94.55 90.1 90.1 94.09 349500.0 94.09
2021-02-04 91.16 88.35 88.82 89.36 395300.0 89.36
2021-02-03 89.17 87.61 88.29 88.18 329300.0 88.18
2021-02-02 88.2 85.74 86.49 87.8 866100.0 87.8
2021-02-01 86.82 85.07 85.07 85.96 238700.0 85.96
2021-01-29 85.84 82.65 83.37 84.94 254000.0 84.94
2021-01-28 86.95 83.67 86.19 83.72 247200.0 83.72
2021-01-27 86.65 83.73 85.29 85.97 373800.0 85.97
2021-01-26 87.73 85.66 86.44 86.03 360500.0 86.03
2021-01-25 86.89 85.39 86.38 86.03 422100.0 86.03
2021-01-22 89.75 86.46 89.75 86.61 171000.0 86.61
2021-01-21 90.15 87.57 87.93 88.99 283100.0 88.99
2021-01-20 90.66 87.71 90.18 87.98 282200.0 87.98
2021-01-19 90.85 89.17 90.77 89.97 333200.0 89.97
2021-01-15 91.13 88.74 89.5 89.83 302300.0 89.83
2021-01-14 92.03 89.52 90.19 89.79 374500.0 89.79
2021-01-13 91.16 89.35 90.64 89.56 242000.0 89.56
2021-01-12 92.28 90.43 90.93 90.63 177700.0 90.63
2021-01-11 91.88 90.34 90.59 91.04 171100.0 91.04
2021-01-08 92.35 90.4 90.4 91.31 515100.0 91.31
2021-01-07 91.24 89.52 90.44 90.3 236200.0 90.3
2021-01-06 92.25 89.49 91.4 90.37 327000.0 90.37
2021-01-05 92.8 90.02 90.27 91.77 241600.0 91.77
2021-01-04 93.82 89.49 93.82 89.71 350100.0 89.71
2020-12-31 93.62 91.14 92.53 93.11 128000.0 93.11
2020-12-30 94.0 91.76 91.76 92.52 103400.0 92.52
2020-12-29 95.38 91.26 95.33 91.65 189800.0 91.65
2020-12-28 95.8 94.35 95.05 94.86 168700.0 94.86
2020-12-24 95.33 93.89 95.18 94.94 72200.0 94.94
2020-12-23 95.31 93.36 93.91 94.79 139200.0 94.79
2020-12-22 94.57 93.06 94.53 93.19 142400.0 93.19
2020-12-21 94.48 91.74 93.01 93.72 156000.0 93.72
2020-12-18 94.55 92.38 92.38 94.26 645600.0 94.26
2020-12-17 93.58 91.07 93.39 91.91 311500.0 91.91
2020-12-16 95.21 92.02 93.74 92.48 364200.0 92.48
2020-12-15 93.95 91.29 92.25 93.79 222100.0 93.79
2020-12-14 92.32 90.21 90.97 90.49 264200.0 90.49
2020-12-11 92.99 89.11 90.88 90.35 228300.0 90.35
2020-12-10 91.38 87.57 88.36 91.3 190200.0 91.3
2020-12-09 89.61 87.95 88.76 88.86 167300.0 88.86
2020-12-08 87.9 86.3 86.78 87.74 161700.0 87.74
2020-12-07 87.37 85.6 86.37 87.07 239100.0 87.07
2020-12-04 86.3 83.94 84.59 86.19 229500.0 86.19
2020-12-03 84.75 82.52 82.93 84.63 224300.0 84.63
2020-12-02 84.72 82.09 84.03 82.99 232000.0 82.99
2020-12-01 84.86 83.03 83.48 84.53 272600.0 84.53
2020-11-30 86.69 83.22 86.69 83.47 288600.0 83.47
2020-11-27 87.19 85.42 85.92 86.35 89200.0 86.35
2020-11-25 87.14 85.29 87.14 85.46 173600.0 85.46
2020-11-24 88.31 86.87 87.93 87.09 238500.0 87.09
2020-11-23 88.23 85.47 85.95 86.99 316500.0 86.99
2020-11-20 85.99 84.18 84.39 85.88 328700.0 85.88
2020-11-19 84.83 83.86 83.86 84.49 286200.0 84.49
2020-11-18 86.15 83.19 85.66 84.35 228600.0 84.35
2020-11-17 86.65 84.23 85.13 85.77 223700.0 85.77
2020-11-16 86.39 84.97 85.53 85.3 365400.0 85.3
2020-11-13 85.53 83.55 83.55 84.51 119900.0 84.51
2020-11-12 85.3 82.64 84.68 83.1 199900.0 83.1
2020-11-11 86.09 84.21 84.67 85.03 212200.0 85.03
2020-11-10 85.43 82.45 83.82 84.05 414300.0 84.05
2020-11-09 88.27 84.49 86.11 84.49 335000.0 84.49
2020-11-06 83.45 78.96 83.04 81.84 551700.0 81.84
2020-11-05 84.17 81.21 83.27 83.91 508900.0 83.91
2020-11-04 82.73 77.36 77.36 82.15 429800.0 82.15
2020-11-03 79.32 77.38 78.44 77.47 191400.0 77.47
2020-11-02 80.65 76.96 79.0 77.63 181400.0 77.63
2020-10-30 79.84 77.41 77.7 78.37 330900.0 78.37
2020-10-29 78.71 75.64 76.89 78.2 386800.0 78.2
2020-10-28 81.27 77.3 80.57 77.52 311100.0 77.52
2020-10-27 82.8 81.25 82.8 81.98 359900.0 81.98
2020-10-26 82.79 80.9 80.9 82.46 265300.0 82.46
2020-10-23 82.75 80.63 81.23 82.73 369700.0 82.73
2020-10-22 81.96 79.37 80.67 80.98 163200.0 80.98
2020-10-21 83.21 80.66 82.67 80.76 154800.0 80.76
2020-10-20 83.51 81.08 81.89 82.32 299400.0 82.32
2020-10-19 81.75 79.55 81.32 79.75 261100.0 79.75
2020-10-16 82.17 80.91 81.29 80.99 206100.0 80.99
2020-10-15 82.52 81.15 81.43 81.21 280500.0 81.21
2020-10-14 83.84 82.23 83.08 82.61 140400.0 82.61
2020-10-13 83.84 81.52 81.56 82.99 167900.0 82.99
2020-10-12 83.75 82.2 83.65 82.24 151200.0 82.24
2020-10-09 83.58 82.61 82.71 83.27 106000.0 83.27
2020-10-08 83.3 81.83 82.5 82.51 133000.0 82.51
2020-10-07 85.63 81.94 85.16 82.3 272900.0 82.3
2020-10-06 86.24 81.26 81.65 84.37 313200.0 84.37
2020-10-05 81.85 79.41 79.41 81.19 445700.0 81.19
2020-10-02 80.64 78.3 78.77 79.27 242700.0 79.27
2020-10-01 80.32 78.61 79.7 80.2 446700.0 80.2
2020-09-30 82.27 79.58 81.75 79.94 243200.0 79.94
2020-09-29 83.56 80.39 83.56 81.6 199300.0 81.6
2020-09-28 84.62 83.33 84.08 83.76 218100.0 83.76
2020-09-25 83.36 81.36 82.2 83.1 177700.0 83.1
2020-09-24 82.83 80.89 82.48 82.21 156300.0 82.21
2020-09-23 84.86 82.51 83.9 82.67 218200.0 82.67
2020-09-22 84.21 81.93 83.53 83.89 211600.0 83.89
2020-09-21 83.45 79.35 79.52 83.21 335200.0 83.21
2020-09-18 81.91 79.45 80.81 81.5 611800.0 81.5
2020-09-17 84.66 81.05 84.3 81.3 508600.0 81.3
2020-09-16 87.39 85.44 86.04 86.14 272100.0 86.14
2020-09-15 87.76 85.67 86.64 85.78 330500.0 85.78
2020-09-14 86.69 85.1 85.89 86.33 477200.0 86.33
2020-09-11 88.63 84.43 88.45 84.59 238700.0 84.59
2020-09-10 89.18 86.19 87.97 86.19 234300.0 86.19
2020-09-09 90.08 87.05 88.67 87.31 288100.0 87.31
2020-09-08 90.36 87.36 89.0 88.05 352500.0 88.05
2020-09-04 95.18 90.02 95.17 90.18 323900.0 90.18
2020-09-03 97.51 93.74 97.27 94.25 246800.0 94.25
2020-09-02 99.74 96.58 98.74 97.76 306900.0 97.76
2020-09-01 99.14 92.98 93.2 99.07 458700.0 99.07
2020-08-31 94.31 90.53 91.73 94.04 394900.0 94.04
2020-08-28 93.3 91.17 93.1 92.08 152400.0 92.08
2020-08-27 94.2 91.95 92.12 92.8 233100.0 92.8
2020-08-26 92.08 90.48 91.04 91.61 286500.0 91.61
2020-08-25 91.33 89.77 90.5 91.16 162600.0 91.16
2020-08-24 90.7 88.74 90.14 90.05 186700.0 90.05
2020-08-21 90.56 89.4 89.63 90.03 171300.0 90.03
2020-08-20 91.31 90.0 90.8 90.0 164100.0 90.0
2020-08-19 93.75 91.73 93.14 91.87 223500.0 91.87
2020-08-18 95.59 93.23 95.59 93.41 252500.0 93.41
2020-08-17 96.61 94.88 96.61 95.48 161700.0 95.48
2020-08-14 96.98 95.02 95.68 96.13 244500.0 96.13
2020-08-13 98.16 96.35 97.33 96.66 301000.0 96.66
2020-08-12 102.44 96.94 102.44 97.63 307300.0 97.63
2020-08-11 104.17 100.62 100.85 101.71 314200.0 101.71
2020-08-10 101.53 99.07 101.53 99.63 199100.0 99.63
2020-08-07 102.3 99.84 102.24 100.94 218200.0 100.94
2020-08-06 102.71 96.95 102.05 102.33 321900.0 102.33
2020-08-05 106.14 95.03 97.88 102.49 819800.0 102.49
2020-08-04 94.62 91.02 91.55 94.0 376000.0 94.0
2020-08-03 91.63 88.27 89.82 91.49 367200.0 91.49
2020-07-31 90.3 88.41 89.94 88.74 325300.0 88.74
2020-07-30 89.6 87.08 89.13 89.06 226500.0 89.06
2020-07-29 94.14 89.87 92.08 90.37 253200.0 90.37
2020-07-28 93.16 91.09 91.76 91.21 162700.0 91.21
2020-07-27 93.01 91.72 92.63 92.22 389700.0 92.22
2020-07-24 94.37 92.47 93.76 92.93 216300.0 92.93
2020-07-23 95.17 93.19 94.24 93.86 424300.0 93.86
2020-07-22 96.0 93.85 95.13 94.72 219200.0 94.72
2020-07-21 96.06 94.6 94.94 94.85 298000.0 94.85
2020-07-20 94.39 92.07 92.07 94.13 191400.0 94.13
2020-07-17 92.49 90.92 91.71 91.89 235900.0 91.89
2020-07-16 93.55 87.18 91.77 91.35 320300.0 91.35
2020-07-15 92.95 86.74 86.74 92.7 481700.0 92.7
2020-07-14 86.49 83.82 84.0 85.61 419500.0 85.61
2020-07-13 88.34 83.82 88.34 84.25 716700.0 84.25
2020-07-10 88.17 84.77 85.35 87.2 367700.0 87.2
2020-07-09 88.63 85.0 87.89 85.07 375500.0 85.07
2020-07-08 88.81 86.85 88.25 87.47 240600.0 87.47
2020-07-07 91.12 88.12 90.45 88.14 244100.0 88.14
2020-07-06 92.79 90.37 92.3 91.17 301400.0 91.17
2020-07-02 93.68 90.45 93.17 90.8 210900.0 90.8
2020-07-01 92.56 90.11 90.68 91.63 301000.0 91.63
2020-06-30 91.99 90.1 90.66 90.53 338400.0 90.53
2020-06-29 91.22 88.82 90.86 90.52 356000.0 90.52
2020-06-26 90.48 87.86 88.71 89.85 596300.0 89.85
2020-06-25 90.39 87.9 90.32 89.17 453100.0 89.17
2020-06-24 94.88 90.78 94.58 91.09 377200.0 91.09
2020-06-23 96.65 94.77 96.13 95.15 381600.0 95.15
2020-06-22 95.4 93.76 95.25 94.67 383400.0 94.67
2020-06-19 97.24 94.85 96.43 95.49 437000.0 95.49
2020-06-18 96.46 94.94 96.06 95.36 246600.0 95.36
2020-06-17 97.83 96.2 97.61 96.7 235700.0 96.7
2020-06-16 98.17 95.68 97.11 96.79 269100.0 96.79
2020-06-15 96.84 92.14 93.8 96.01 408500.0 96.01
2020-06-12 100.5 94.96 99.31 96.84 266900.0 96.84
2020-06-11 101.02 96.31 101.02 96.9 465900.0 96.9
2020-06-10 103.42 99.75 101.32 103.0 781100.0 103.0
2020-06-09 101.31 99.01 100.5 100.64 290500.0 100.64
2020-06-08 101.04 97.5 99.9 100.79 308000.0 100.79
2020-06-05 103.49 100.07 101.18 100.43 195700.0 100.43
2020-06-04 100.49 98.39 100.07 100.01 249700.0 100.01
2020-06-03 100.76 98.36 98.36 100.02 356200.0 100.02
2020-06-02 102.12 97.63 99.26 97.9 306900.0 97.9
2020-06-01 99.27 96.75 97.25 98.79 263300.0 98.79
2020-05-29 97.74 94.8 95.93 97.59 326200.0 97.59
2020-05-28 98.31 95.59 98.01 96.05 245700.0 96.05
2020-05-27 97.87 94.43 96.91 97.21 304600.0 97.21
2020-05-26 98.54 95.46 97.6 96.07 480100.0 96.07
2020-05-22 95.69 94.31 95.47 95.4 204700.0 95.4
2020-05-21 96.14 93.3 93.45 95.05 410700.0 95.05
2020-05-20 96.0 93.98 95.45 94.0 586200.0 94.0
2020-05-19 98.14 93.77 96.5 93.82 313800.0 93.82
2020-05-18 99.74 95.48 96.78 96.32 497800.0 96.32
2020-05-15 96.98 93.4 94.14 95.89 820300.0 95.89
2020-05-14 94.36 91.26 92.22 94.3 361200.0 94.3
2020-05-13 94.76 92.06 93.82 93.71 385900.0 93.71
2020-05-12 96.65 94.09 95.0 94.2 463500.0 94.2
2020-05-11 96.04 91.52 92.61 95.04 644700.0 95.04
2020-05-08 94.43 82.27 84.7 92.41 1074100.0 92.41
2020-05-07 89.03 86.0 87.22 88.1 595500.0 88.1
2020-05-06 88.18 86.2 88.0 86.24 377100.0 86.24
2020-05-05 87.68 85.81 86.87 87.33 287400.0 87.33
2020-05-04 84.83 82.39 82.91 84.67 302500.0 84.67
2020-05-01 85.49 83.24 84.4 84.38 399700.0 84.38
2020-04-30 87.0 84.56 87.0 86.02 307600.0 86.02
2020-04-29 89.11 86.3 86.99 88.26 491500.0 88.26
2020-04-28 87.87 84.11 86.15 84.69 447000.0 84.69
2020-04-27 85.81 78.24 78.29 84.93 538200.0 84.93
2020-04-24 79.52 77.2 79.02 77.54 362400.0 77.54
2020-04-23 79.45 77.76 79.15 78.14 261100.0 78.14
2020-04-22 78.48 75.66 75.66 78.22 289800.0 78.22
2020-04-21 77.94 74.87 75.76 75.32 324400.0 75.32
2020-04-20 79.89 77.19 79.87 77.7 359000.0 77.7
2020-04-17 80.32 77.02 77.9 80.08 409800.0 80.08
2020-04-16 76.94 74.92 76.09 75.7 325600.0 75.7
2020-04-15 76.61 74.54 75.72 75.15 290700.0 75.15
2020-04-14 79.31 77.36 77.6 78.27 311100.0 78.27
2020-04-13 76.31 73.9 76.16 75.8 218300.0 75.8
2020-04-09 77.32 74.66 77.32 76.3 485600.0 76.3
2020-04-08 75.81 72.25 73.75 75.47 327200.0 75.47
2020-04-07 76.99 72.81 75.8 73.2 386600.0 73.2
2020-04-06 74.44 72.37 73.57 73.25 622500.0 73.25
2020-04-03 73.53 69.55 71.55 71.26 460300.0 71.26
2020-04-02 74.48 70.01 72.21 71.5 867800.0 71.5
2020-04-01 74.85 71.93 74.76 72.94 522300.0 72.94
2020-03-31 77.0 74.38 74.58 76.29 341400.0 76.29
2020-03-30 75.43 70.5 71.53 75.24 560600.0 75.24
2020-03-27 72.47 70.45 71.0 71.23 484400.0 71.23
2020-03-26 73.52 69.0 69.16 72.54 650500.0 72.54
2020-03-25 70.77 66.81 68.41 68.5 1529400.0 68.5
2020-03-24 69.11 64.32 64.42 68.19 741900.0 68.19
2020-03-23 64.85 59.05 60.86 61.67 1319600.0 61.67
2020-03-20 65.32 60.2 62.13 60.79 713500.0 60.79
2020-03-19 65.0 58.17 58.18 60.99 734700.0 60.99
2020-03-18 63.53 57.89 61.0 59.33 773500.0 59.33
2020-03-17 68.82 62.1 67.73 64.47 718400.0 64.47
2020-03-16 75.87 66.16 66.31 66.8 786500.0 66.8
2020-03-13 76.23 70.3 73.59 75.99 823900.0 75.99
2020-03-12 73.37 69.81 70.28 71.67 861500.0 71.67
2020-03-11 77.9 74.4 77.22 75.23 710900.0 75.23
2020-03-10 79.79 76.09 78.72 78.52 563500.0 78.52
2020-03-09 80.72 77.76 79.8 77.92 840900.0 77.92
2020-03-06 84.0 80.0 80.01 83.74 665000.0 83.74
2020-03-05 83.51 80.38 81.74 81.76 876000.0 81.76
2020-03-04 83.0 77.97 79.06 82.91 752300.0 82.91
2020-03-03 80.18 77.23 79.69 78.51 922200.0 78.51
2020-03-02 81.8 78.02 81.06 79.73 913400.0 79.73
2020-02-28 81.62 79.36 79.9 80.68 923500.0 80.68
2020-02-27 82.57 79.01 79.01 81.94 946800.0 81.94
2020-02-26 83.31 80.05 82.51 81.0 658000.0 81.0
2020-02-25 82.71 80.69 82.71 81.68 955500.0 81.68
2020-02-24 82.92 80.49 81.61 80.57 631200.0 80.57
2020-02-21 85.25 82.31 82.31 83.88 1019300.0 83.88
2020-02-20 87.04 81.27 82.58 82.23 1201600.0 82.23
2020-02-19 87.31 83.48 86.62 86.93 925900.0 86.93
2020-02-18 88.4 84.91 87.18 85.91 749000.0 85.91