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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$95.79$95.79888,700——
2019-12-30$96.55$96.55460,000——
2019-12-27$96.95$96.95319,700——
2019-12-26$97.99$97.99393,100——
2019-12-24$97.13$97.13250,500——
2019-12-23$97.26$97.26619,000——
2019-12-20$97.56$97.568,109,100——
2019-12-19$97.68$97.681,210,800——
2019-12-18$96.96$96.961,433,600——
2019-12-17$95.06$95.061,101,100——
2019-12-16$94.99$94.992,240,000——
2019-12-13$89.21$89.21256,300——
2019-12-12$90.19$90.19383,900——
2019-12-11$88.32$88.32337,000——
2019-12-10$88.98$88.98710,500——
2019-12-09$89.08$89.08353,900——
2019-12-06$88.62$88.62370,200——
2019-12-05$87.06$87.06515,300——
2019-12-04$87.63$87.63427,500——
2019-12-03$86.13$86.13416,500——
2019-12-02$85.68$85.68355,000——
2019-11-29$85.19$85.19197,200——
2019-11-27$85.69$85.69209,700——
2019-11-26$84.70$84.70550,400——
2019-11-25$84.86$84.86420,900——
2019-11-22$84.46$84.46748,900——
2019-11-21$84.42$84.42404,400——
2019-11-20$86.27$86.27864,400——
2019-11-19$88.01$88.01559,900——
2019-11-18$87.81$87.81542,500——
2019-11-15$86.06$86.06550,500——
2019-11-14$87.21$87.21635,900——
2019-11-13$87.88$87.88515,200——
2019-11-12$88.71$88.71490,600——
2019-11-11$88.08$88.081,142,600——
2019-11-08$84.89$84.891,074,600——
2019-11-07$88.08$88.082,299,400——
2019-11-06$91.88$91.88422,500——
2019-11-05$91.81$91.81288,700——
2019-11-04$92.04$92.04333,300——
2019-11-01$91.62$91.62247,000——
2019-10-31$91.96$91.96466,300——
2019-10-30$92.43$92.43206,400——
2019-10-29$93.05$93.05267,800——
2019-10-28$92.83$92.83476,400——
2019-10-25$93.08$93.08266,500——
2019-10-24$93.29$93.29407,300——
2019-10-23$92.50$92.50346,300——
2019-10-22$92.45$92.45480,300——
2019-10-21$94.32$94.32305,700——
2019-10-18$94.03$94.03405,400——
2019-10-17$96.75$96.75274,100——
2019-10-16$96.99$96.99250,200——
2019-10-15$97.38$97.38372,900——
2019-10-14$98.30$98.30115,700——
2019-10-11$99.30$99.30251,500——
2019-10-10$97.69$97.69165,300——
2019-10-09$98.19$98.19209,800——
2019-10-08$96.91$96.91382,400——
2019-10-07$99.78$99.78167,400——
2019-10-04$100.57$100.57183,300——
2019-10-03$100.63$100.63281,300——
2019-10-02$99.88$99.88314,000——
2019-10-01$99.22$99.22401,500——
2019-09-30$98.20$98.20875,300——
2019-09-27$99.36$99.36452,500——
2019-09-26$100.00$100.001,027,900——
2019-09-25$104.99$104.99776,300——
2019-09-24$114.23$114.23332,300——
2019-09-23$112.54$112.54283,600——
2019-09-20$111.30$111.30557,800——
2019-09-19$112.02$112.02232,400——
2019-09-18$111.78$111.78285,600——
2019-09-17$111.62$111.62348,300——
2019-09-16$109.23$109.23202,400——
2019-09-13$110.23$110.23242,800——
2019-09-12$110.07$110.07270,300——
2019-09-11$110.16$110.16277,300——
2019-09-10$109.62$109.62747,300——
2019-09-09$114.47$114.472,544,500——
2019-09-06$111.20$111.20719,700——
2019-09-05$115.86$115.86328,100——
2019-09-04$116.70$116.70648,100——
2019-09-03$122.89$122.89275,000——
2019-08-30$125.60$125.60187,700——
2019-08-29$127.89$127.89269,700——
2019-08-28$128.22$128.22221,300——
2019-08-27$126.94$126.94312,500——
2019-08-26$126.01$126.01366,800——
2019-08-23$125.75$125.75246,100——
2019-08-22$131.30$131.30232,700——
2019-08-21$129.50$129.50154,800——
2019-08-20$128.24$128.24183,000——
2019-08-19$128.52$128.52267,900——
2019-08-16$127.66$127.66144,000——
2019-08-15$127.45$127.45278,700——
2019-08-14$125.38$125.38246,500——
2019-08-13$125.96$125.96206,300——
2019-08-12$124.34$124.34128,200——
2019-08-09$125.88$125.88303,400——
2019-08-08$124.88$124.88499,200——
2019-08-07$122.54$122.54572,700——
2019-08-06$120.08$120.08331,400——
2019-08-05$115.98$115.98556,700——
2019-08-02$115.03$115.03238,200——
2019-08-01$115.11$115.111,056,000——
2019-07-31$108.77$108.772,043,000——
2019-07-30$128.50$128.50128,600——
2019-07-29$127.37$127.37323,600——
2019-07-26$126.95$126.95192,700——
2019-07-25$126.98$126.98130,600——
2019-07-24$127.89$127.89121,500——
2019-07-23$126.83$126.83281,300——
2019-07-22$126.60$126.60286,800——
2019-07-19$126.47$126.47343,500——
2019-07-18$125.00$125.00193,100——
2019-07-17$124.04$124.04329,100——
2019-07-16$121.75$121.75205,700——
2019-07-15$120.16$120.16129,700——
2019-07-12$119.16$119.16193,700——
2019-07-11$117.57$117.57198,900——
2019-07-10$116.46$116.46221,200——
2019-07-09$116.56$116.56226,300——
2019-07-08$116.50$116.50219,300——
2019-07-05$118.10$118.10114,900——
2019-07-03$118.49$118.4979,500——
2019-07-02$117.65$117.65198,500——
2019-07-01$118.07$118.07196,200——
2019-06-28$117.02$117.021,321,600——
2019-06-27$116.89$116.89342,500——
2019-06-26$116.38$116.38285,100——
2019-06-25$118.16$118.16302,100——
2019-06-24$118.78$118.78196,500——
2019-06-21$120.24$120.24331,600——
2019-06-20$122.23$122.23287,700——
2019-06-19$122.78$122.78336,300——
2019-06-18$123.02$123.02215,600——
2019-06-17$123.70$123.70256,100——
2019-06-14$123.37$123.37253,700——
2019-06-13$123.09$123.09282,700——
2019-06-12$123.76$123.76267,800——
2019-06-11$123.80$123.80495,900——
2019-06-10$125.94$125.94369,500——
2019-06-07$126.18$126.18778,900——
2019-06-06$128.46$128.46467,500——
2019-06-05$128.95$128.95369,100——
2019-06-04$125.05$125.05212,700——
2019-06-03$122.02$122.02423,000——
2019-05-31$119.86$119.86212,900——
2019-05-30$119.29$119.29185,600——
2019-05-29$118.56$118.56268,200——
2019-05-28$119.33$119.33408,900——
2019-05-24$118.21$118.21333,600——
2019-05-23$117.30$117.30289,300——
2019-05-22$115.97$115.97310,200——
2019-05-21$115.16$115.16226,900——
2019-05-20$114.32$114.32245,100——
2019-05-17$114.11$114.11202,600——
2019-05-16$115.21$115.21161,000——
2019-05-15$114.85$114.85191,700——
2019-05-14$114.29$114.29424,100——
2019-05-13$115.56$115.56359,200——
2019-05-10$117.74$117.74346,800——
2019-05-09$117.00$117.00279,300——
2019-05-08$114.96$114.961,557,500——
2019-05-07$119.73$119.73496,300——
2019-05-06$119.94$119.94241,200——
2019-05-03$118.12$118.12260,300——
2019-05-02$118.34$118.34232,000——
2019-05-01$119.58$119.58372,100——
2019-04-30$115.89$115.89429,300——
2019-04-29$121.59$121.59195,300——
2019-04-26$122.42$122.42322,900——
2019-04-25$120.31$120.31240,900——
2019-04-24$118.67$118.67239,300——
2019-04-23$119.50$119.50170,700——
2019-04-22$116.89$116.89124,000——
2019-04-18$118.77$118.77211,200——
2019-04-17$120.63$120.63261,900——
2019-04-16$119.68$119.68196,300——
2019-04-15$118.47$118.47212,200——
2019-04-12$117.73$117.73209,700——
2019-04-11$118.03$118.03234,200——
2019-04-10$118.10$118.10157,700——
2019-04-09$117.74$117.74158,000——
2019-04-08$118.59$118.59201,600——
2019-04-05$118.29$118.29263,800——
2019-04-04$118.32$118.32340,900——
2019-04-03$118.57$118.57217,600——
2019-04-02$117.47$117.47327,700——
2019-04-01$115.11$115.11204,600——
2019-03-29$114.51$114.51296,900——
2019-03-28$112.78$112.78467,600——
2019-03-27$112.72$112.72195,300——
2019-03-26$113.60$113.60311,000——
2019-03-25$111.98$111.98264,100——
2019-03-22$113.90$113.90447,000——
2019-03-21$115.22$115.22238,100——
2019-03-20$112.76$112.76126,400——
2019-03-19$114.55$114.55172,600——
2019-03-18$115.15$115.15229,500——
2019-03-15$114.54$114.54213,400——
2019-03-14$114.03$114.03163,600——
2019-03-13$114.76$114.76353,400——
2019-03-12$115.05$115.05280,300——
2019-03-11$115.58$115.58188,900——
2019-03-08$114.23$114.23231,700——
2019-03-07$115.53$115.53252,900——
2019-03-06$116.70$116.70262,100——
2019-03-05$118.12$118.12382,300——
2019-03-04$118.80$118.80996,300——
2019-03-01$118.83$118.83468,000——
2019-02-28$115.68$115.68440,200——
2019-02-27$114.27$114.27315,400——
2019-02-26$113.57$113.57413,800——
2019-02-25$116.09$116.09595,600——
2019-02-22$117.37$117.37794,400——
2019-02-21$117.95$117.951,518,600——
2019-02-20$97.16$97.16346,600——
2019-02-19$96.92$96.92426,500——
2019-02-15$96.29$96.29336,200——
2019-02-14$94.76$94.76260,300——
2019-02-13$94.88$94.88352,600——
2019-02-12$93.45$93.45339,200——
2019-02-11$94.11$94.11350,900——
2019-02-08$92.36$92.36387,000——
2019-02-07$92.44$92.44310,900——
2019-02-06$92.64$92.64268,400——
2019-02-05$93.01$93.01405,300——
2019-02-04$93.15$93.15291,000——
2019-02-01$93.00$93.00310,300——
2019-01-31$92.94$92.94405,400——
2019-01-30$92.30$92.30544,700——
2019-01-29$92.58$92.58282,300——
2019-01-28$93.31$93.31260,700——
2019-01-25$93.89$93.89332,000——
2019-01-24$93.06$93.06230,400——
2019-01-23$92.47$92.47216,500——
2019-01-22$93.96$93.96467,200——
2019-01-18$93.50$93.50468,400——
2019-01-17$90.83$90.83321,700——
2019-01-16$91.72$91.72354,600——
2019-01-15$92.37$92.37329,100——
2019-01-14$92.08$92.08291,800——
2019-01-11$93.66$93.66343,700——
2019-01-10$94.91$94.91407,100——
2019-01-09$94.00$94.00521,100——
2019-01-08$93.99$93.99344,000——
2019-01-07$94.11$94.11460,700——
2019-01-04$95.25$95.25456,100——
2019-01-03$93.68$93.68558,600——
2019-01-02$93.46$93.46565,400——