Grand Canyon Education (LOPE)

18.13 -0.85  -4.48%  May 30, 5:04PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Grand Canyon Education Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 18.51 19.03 18.49 18.98 359930
May 25, 2012 17.90 18.40 17.83 18.35 366359
May 24, 2012 18.06 18.18 17.68 17.92 371371
May 23, 2012 17.76 18.00 17.56 17.98 183196
May 22, 2012 18.00 18.20 17.71 17.86 245694
May 21, 2012 17.81 18.15 17.48 17.96 288334
May 18, 2012 17.84 18.01 17.63 17.73 307071
May 17, 2012 18.00 18.10 17.81 17.81 325674
May 16, 2012 18.13 18.18 17.87 17.99 328946
May 15, 2012 17.95 18.10 17.87 18.00 372476
May 14, 2012 17.80 18.03 17.68 17.99 441225
May 11, 2012 18.28 18.65 18.01 18.05 304185
May 10, 2012 18.61 18.65 18.37 18.57 292724
May 9, 2012 17.77 18.65 17.47 18.59 843359
May 8, 2012 17.59 18.96 16.85 17.98 2723439
May 7, 2012 16.34 16.34 15.96 16.03 296359
May 4, 2012 16.29 16.58 16.15 16.30 225501
May 3, 2012 16.68 16.68 16.34 16.35 214519
May 2, 2012 16.75 16.95 16.49 16.74 501748
May 1, 2012 17.32 17.45 16.90 16.91 597855
April 30, 2012 17.43 17.49 17.24 17.39 330983
April 27, 2012 17.17 17.48 16.90 17.47 228739
April 26, 2012 16.86 17.28 16.86 17.10 316004
April 25, 2012 17.05 17.36 16.83 16.91 136278
April 24, 2012 16.67 16.83 16.59 16.80 266021
April 23, 2012 16.54 16.69 16.50 16.64 202541
April 20, 2012 16.83 16.83 16.64 16.73 104193
April 19, 2012 16.81 16.88 16.50 16.54 92601
April 18, 2012 16.65 16.79 16.59 16.75 172872
April 17, 2012 16.62 16.97 16.61 16.76 190788
April 16, 2012 16.68 16.88 16.50 16.55 148051
April 13, 2012 16.77 16.80 16.49 16.60 323216
April 12, 2012 16.59 16.71 16.44 16.64 183003
April 11, 2012 16.42 16.63 16.21 16.57 261999
April 10, 2012 16.59 16.59 16.11 16.27 503432
April 9, 2012 16.87 16.94 16.37 16.62 177961
April 5, 2012 17.15 17.25 16.96 17.13 177795
April 4, 2012 17.50 17.56 17.04 17.21 136313
April 3, 2012 18.01 18.14 17.58 17.59 177036
April 2, 2012 17.77 18.46 17.63 17.76 270934
March 30, 2012 18.10 18.10 17.71 17.76 289530
March 29, 2012 17.88 18.01 17.68 17.99 249929
March 28, 2012 17.90 18.13 17.71 18.02 290088
March 27, 2012 18.03 18.03 17.67 17.90 363799
March 26, 2012 17.81 17.81 17.81 17.81 0.00
March 23, 2012 17.59 17.84 17.52 17.81 163400
March 22, 2012 17.52 18.00 17.33 17.59 160341
March 21, 2012 17.68 17.85 17.52 17.66 156563
March 20, 2012 17.53 17.75 17.41 17.64 122210
March 19, 2012 17.50 17.93 17.50 17.64 220682
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

LOPE News

NEW POST: "Strike with Confidence" http://stks.co/3xzO $CAKE $LOPE $PPC $SPY $SWI
about 7 days ago by chessNwine
RT @RyanNinz Insider Sales: $SIRI 13.7m $VR 238 $CECO 216 $CHTR 191 $TXRH 189 $QLGC 100 $LOPE 78 $AIQ 75 $AHS 52 $IDTI 42 $NUAN 46 $RFMD 43
about 13 days ago by WorldJazz59
Services Sector Wrap
May 08, 4:36PM Fox Business
$LOPE Volume Alert - Currently at 5 x average daily volume.
about 22 days ago by TradeIdeasQuant
Listen to $LOPE Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3htx
about 23 days ago by earningscast
$LOPE filed latest Quarterly Report http://stks.co/3hsZ
about 23 days ago by MarketBrief
$LOPE filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35IQ
about 65 days ago by MarketBrief
$LOPE forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/30PW
about 70 days ago by RecogniaEvents
$APOL $CPLA $LOPE $COCO $STB appear to be getting thrown under the bus today.
about 91 days ago by Fibline
Over $10 range break long looks for tomorrow: $LOPE $BAX $MMM $MNST $COV $MMR $PAY $TUP
about 94 days ago by TheEquitiesRoom
$LOPE filed latest Annual Report http://stks.co/2V2L
about 99 days ago by MarketBrief
Listen to $LOPE Q4 2011 earnings call - live at 04:30 PM, ondemand after - http://stks.co/2Uxa
about 99 days ago by earningscast
What to Own and How Much
Feb 13, 12:30PM
NEW POST: "Stock Trading Ideas and Explanations" http://stks.co/2Mok $FL $GPC $IP $LAD $LOPE
about 108 days ago by chessNwine
IV30(TM) GAINER $AWR +97.98% $WMB +91.53% $LDK +31.92% $ENDP +29.11% $NXTM +25.04% $YGE +23.6% $TSL +20.43% $LF +20.35% $LOPE +19.12%
about 111 days ago by livevol_pro
IV30(TM) GAINER $ENDP +27.02% $NXTM +24.08% $YGE +22.5% $LDK +21.28% $EXPE +20.05% $LOPE +19.46% $AAPL +19.29% $AMRN +16.51% $LF +14.77%
about 111 days ago by livevol_pro
$LOPE Insider Sale: $1.4M of stock sold between February 1, 2012 - February 2, 2012 http://stks.co/2F4O
about 117 days ago by MarketBrief
$LOPE Insider Sale: $1.6M of stock sold between February 1, 2012 - February 2, 2012 http://stks.co/2F4K
about 117 days ago by MarketBrief
@traderstewie $EDU looks like a bumpy ride higher...also focusing on $CECO looks good tomorrow also...and $LOPE speculative
about 119 days ago by TheMechanic
NEW POST: "Stock #Market Recap 01/09/12 {Video}" http://stks.co/1qMk $ACHN $APOL $IBB $GMCR $GOOG $LOPE $MA $NFLX $SPY $V
about 142 days ago by chessNwine
Strong move higher out of a base in $LOPE today. Noted it as my top idea in the education group in my post yesterday http://stks.co/1qCk
about 142 days ago by chessNwine
NEW POST: "Consider Going Back to School" http://stks.co/1pA4 $APOL $DV $LOPE
about 143 days ago by chessNwine
@Legacy_Trades I did take a look at $LOPE yest, do like the Daily chart right here (nice flag). thanks for the FA info.
about 143 days ago by 1nvestor
@Legacy_Trades agree on $LOPE, has always been the "cleanest" company of the group
about 143 days ago by ldrogen
$LOPE Insider Sale: $2.3M of stock sold between December 1, 2011 - December 5, 2011 http://stks.co/1Oc4
about 177 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
LOPE 18.13 -0.85 -4.48% 854.29M
LOOP 19.17 +0.00 +0.00% 675.55M
LLY 41.00 -0.30 -0.73% 47.92B
LLTC 29.09 -0.33 -1.12% 6.737B
LLNW 2.74 -0.03 -1.08% 288.69M
LLL 67.63 -0.27 -0.40% 6.715B
LLEN 1.59 -0.10 -5.92% 55.60M
LL 29.40 -0.58 -1.93% 840.04M
LKQX 36.28 +0.75 +2.11% 5.345B
KERX 1.65 -0.05 -2.94% 120.73M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close