NASDAQ:LOPE | Historical Stock Price | Grand Canyon Education, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.26$20.61$37.73$69.09$126.49$231.582008-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$58.45$58.45273,900——
2016-12-29$58.91$58.91162,400——
2016-12-28$58.84$58.84133,400——
2016-12-27$60.25$60.25212,700——
2016-12-23$59.23$59.23119,900——
2016-12-22$59.06$59.06170,500——
2016-12-21$58.71$58.71244,100——
2016-12-20$59.50$59.50148,400——
2016-12-19$58.97$58.97149,500——
2016-12-16$58.58$58.58398,700——
2016-12-15$58.68$58.68418,400——
2016-12-14$57.54$57.54344,800——
2016-12-13$58.24$58.24356,500——
2016-12-12$58.70$58.70402,600——
2016-12-09$60.45$60.45353,000——
2016-12-08$60.78$60.78272,300——
2016-12-07$60.07$60.07381,800——
2016-12-06$59.63$59.63394,700——
2016-12-05$57.90$57.90285,200——
2016-12-02$57.04$57.04315,600——
2016-12-01$57.65$57.65306,600——
2016-11-30$57.10$57.10527,200——
2016-11-29$56.92$56.92545,600——
2016-11-28$57.10$57.10300,900——
2016-11-25$58.14$58.14222,800——
2016-11-23$56.85$56.85425,800——
2016-11-22$56.71$56.71404,900——
2016-11-21$56.34$56.34280,300——
2016-11-18$56.40$56.401,061,400——
2016-11-17$56.46$56.46518,700——
2016-11-16$57.08$57.08514,800——
2016-11-15$55.82$55.82538,000——
2016-11-14$54.97$54.97534,200——
2016-11-11$54.00$54.00747,200——
2016-11-10$52.97$52.97943,100——
2016-11-09$52.95$52.951,025,700——
2016-11-08$47.90$47.90473,100——
2016-11-07$48.18$48.18647,900——
2016-11-04$48.41$48.41609,800——
2016-11-03$47.06$47.061,253,000——
2016-11-02$44.15$44.15468,400——
2016-11-01$43.32$43.32482,300——
2016-10-31$43.64$43.64198,400——
2016-10-28$43.06$43.06233,700——
2016-10-27$42.88$42.88141,800——
2016-10-26$42.43$42.43316,200——
2016-10-25$41.77$41.77125,200——
2016-10-24$41.59$41.59179,900——
2016-10-21$41.13$41.13128,300——
2016-10-20$41.27$41.27176,700——
2016-10-19$41.36$41.36177,400——
2016-10-18$40.89$40.89182,900——
2016-10-17$40.79$40.79165,300——
2016-10-14$40.55$40.55139,700——
2016-10-13$40.50$40.50198,300——
2016-10-12$40.60$40.60144,900——
2016-10-11$40.70$40.70155,400——
2016-10-10$40.99$40.99168,100——
2016-10-07$40.47$40.47234,100——
2016-10-06$40.62$40.62225,700——
2016-10-05$40.71$40.71270,400——
2016-10-04$40.11$40.11322,200——
2016-10-03$40.04$40.04177,600——
2016-09-30$40.39$40.39217,700——
2016-09-29$39.93$39.93132,600——
2016-09-28$40.35$40.35292,200——
2016-09-27$40.15$40.15284,800——
2016-09-26$40.35$40.35217,100——
2016-09-23$40.42$40.42212,600——
2016-09-22$41.03$41.03170,400——
2016-09-21$40.31$40.31186,800——
2016-09-20$39.90$39.9087,300——
2016-09-19$40.19$40.19116,400——
2016-09-16$40.30$40.30255,400——
2016-09-15$41.02$41.02245,100——
2016-09-14$39.80$39.80108,800——
2016-09-13$40.24$40.24183,300——
2016-09-12$40.89$40.89164,900——
2016-09-09$40.40$40.40139,600——
2016-09-08$41.57$41.57135,900——
2016-09-07$41.42$41.42166,200——
2016-09-06$41.51$41.51171,000——
2016-09-02$41.63$41.63158,700——
2016-09-01$41.62$41.62144,300——
2016-08-31$41.53$41.53333,600——
2016-08-30$42.08$42.08272,400——
2016-08-29$41.86$41.86426,500——
2016-08-26$41.95$41.95336,200——
2016-08-25$42.50$42.50236,700——
2016-08-24$43.05$43.05283,000——
2016-08-23$42.76$42.76290,200——
2016-08-22$42.61$42.61175,700——
2016-08-19$42.79$42.79594,700——
2016-08-18$42.25$42.25208,600——
2016-08-17$42.57$42.57246,600——
2016-08-16$42.34$42.34243,300——
2016-08-15$42.98$42.98237,200——
2016-08-12$43.37$43.37180,400——
2016-08-11$43.18$43.18175,000——
2016-08-10$42.86$42.86586,600——
2016-08-09$43.75$43.75255,200——
2016-08-08$44.37$44.37386,700——
2016-08-05$43.80$43.80405,600——
2016-08-04$41.66$41.66166,900——
2016-08-03$41.75$41.75174,100——
2016-08-02$41.71$41.71179,400——
2016-08-01$42.03$42.03159,600——
2016-07-29$42.06$42.06207,700——
2016-07-28$42.08$42.08221,300——
2016-07-27$42.05$42.05158,100——
2016-07-26$42.50$42.50200,800——
2016-07-25$41.79$41.79199,100——
2016-07-22$42.13$42.13188,300——
2016-07-21$42.10$42.10197,100——
2016-07-20$42.34$42.34144,200——
2016-07-19$42.10$42.10140,900——
2016-07-18$42.08$42.08141,100——
2016-07-15$41.86$41.86164,800——
2016-07-14$42.34$42.34258,900——
2016-07-13$41.78$41.78324,300——
2016-07-12$41.76$41.76395,400——
2016-07-11$40.38$40.38214,100——
2016-07-08$39.99$39.99232,700——
2016-07-07$39.22$39.2297,300——
2016-07-06$39.13$39.13225,100——
2016-07-05$39.09$39.09412,600——
2016-07-01$40.32$40.32271,000——
2016-06-30$39.92$39.92197,200——
2016-06-29$39.07$39.07213,400——
2016-06-28$38.03$38.03252,400——
2016-06-27$38.38$38.38321,000——
2016-06-24$39.30$39.30376,100——
2016-06-23$40.85$40.85241,200——
2016-06-22$40.73$40.73244,000——
2016-06-21$41.10$41.10140,400——
2016-06-20$41.81$41.81211,400——
2016-06-17$41.42$41.42396,400——
2016-06-16$41.84$41.84234,400——
2016-06-15$41.55$41.55216,000——
2016-06-14$41.32$41.32181,700——
2016-06-13$41.36$41.36276,400——
2016-06-10$41.88$41.88428,600——
2016-06-09$41.99$41.99131,400——
2016-06-08$42.36$42.36225,400——
2016-06-07$41.98$41.98224,800——
2016-06-06$41.77$41.77233,600——
2016-06-03$41.72$41.72121,800——
2016-06-02$41.71$41.71407,900——
2016-06-01$41.70$41.70315,200——
2016-05-31$41.76$41.76191,800——
2016-05-27$41.99$41.99180,800——
2016-05-26$41.54$41.54119,200——
2016-05-25$41.47$41.47385,200——
2016-05-24$41.90$41.90288,900——
2016-05-23$41.47$41.47197,400——
2016-05-20$41.47$41.47153,500——
2016-05-19$41.26$41.26217,800——
2016-05-18$41.53$41.53243,000——
2016-05-17$41.42$41.42272,700——
2016-05-16$41.84$41.84232,200——
2016-05-13$41.55$41.55339,800——
2016-05-12$41.64$41.64593,300——
2016-05-11$41.90$41.90405,300——
2016-05-10$41.93$41.93917,600——
2016-05-09$44.17$44.17526,100——
2016-05-06$43.93$43.93383,300——
2016-05-05$42.81$42.81201,200——
2016-05-04$43.10$43.10210,800——
2016-05-03$43.54$43.54218,900——
2016-05-02$44.05$44.05307,900——
2016-04-29$43.73$43.73367,100——
2016-04-28$44.57$44.57325,500——
2016-04-27$44.95$44.95224,900——
2016-04-26$44.44$44.44367,900——
2016-04-25$43.87$43.87224,600——
2016-04-22$44.19$44.19234,300——
2016-04-21$43.44$43.44333,800——
2016-04-20$43.52$43.52126,800——
2016-04-19$43.98$43.98271,000——
2016-04-18$44.01$44.01229,000——
2016-04-15$43.52$43.52217,900——
2016-04-14$42.89$42.89168,100——
2016-04-13$43.45$43.45202,100——
2016-04-12$42.57$42.57140,800——
2016-04-11$42.40$42.40149,300——
2016-04-08$42.51$42.51183,000——
2016-04-07$42.41$42.41239,900——
2016-04-06$43.04$43.04312,700——
2016-04-05$42.70$42.70359,600——
2016-04-04$42.99$42.99449,200——
2016-04-01$43.00$43.00272,500——
2016-03-31$42.74$42.74216,600——
2016-03-30$42.60$42.60182,300——
2016-03-29$42.83$42.83166,500——
2016-03-28$41.86$41.86177,100——
2016-03-24$42.24$42.24268,100——
2016-03-23$41.74$41.74196,000——
2016-03-22$42.24$42.24193,700——
2016-03-21$43.01$43.01242,900——
2016-03-18$42.77$42.77379,400——
2016-03-17$42.69$42.69176,000——
2016-03-16$41.88$41.88248,200——
2016-03-15$41.49$41.49324,000——
2016-03-14$42.82$42.82511,800——
2016-03-11$41.92$41.92661,500——
2016-03-10$42.23$42.23463,800——
2016-03-09$41.98$41.98366,600——
2016-03-08$41.30$41.30587,400——
2016-03-07$41.84$41.84692,300——
2016-03-04$40.21$40.211,105,800——
2016-03-03$41.39$41.39634,100——
2016-03-02$40.51$40.51310,400——
2016-03-01$40.39$40.39622,700——
2016-02-29$38.98$38.98386,900——
2016-02-26$38.50$38.50189,100——
2016-02-25$38.20$38.20177,500——
2016-02-24$38.39$38.39212,100——
2016-02-23$38.00$38.00266,500——
2016-02-22$38.90$38.90421,800——
2016-02-19$38.21$38.21680,300——
2016-02-18$38.24$38.241,392,500——
2016-02-17$33.63$33.63620,300——
2016-02-16$34.15$34.15395,000——
2016-02-12$34.05$34.05185,800——
2016-02-11$33.74$33.74215,300——
2016-02-10$34.10$34.10274,200——
2016-02-09$34.57$34.57477,600——
2016-02-08$34.92$34.92309,900——
2016-02-05$34.36$34.36268,800——
2016-02-04$35.42$35.42334,200——
2016-02-03$36.50$36.50221,200——
2016-02-02$36.46$36.46184,000——
2016-02-01$37.59$37.59242,300——
2016-01-29$37.65$37.65289,800——
2016-01-28$36.37$36.37144,900——
2016-01-27$36.44$36.44319,200——
2016-01-26$37.66$37.66316,500——
2016-01-25$37.49$37.49232,800——
2016-01-22$37.92$37.92231,100——
2016-01-21$37.50$37.50237,300——
2016-01-20$37.19$37.19243,800——
2016-01-19$36.84$36.84459,900——
2016-01-15$36.05$36.05243,900——
2016-01-14$36.01$36.01255,700——
2016-01-13$35.60$35.60264,300——
2016-01-12$36.58$36.58274,400——
2016-01-11$35.93$35.93265,400——
2016-01-08$36.01$36.01327,900——
2016-01-07$36.17$36.17344,500——
2016-01-06$37.08$37.08360,400——
2016-01-05$38.27$38.27252,600——
2016-01-04$38.58$38.58326,700——