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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$93.11$93.11128,000——
2020-12-30$92.52$92.52103,400——
2020-12-29$91.65$91.65189,800——
2020-12-28$94.86$94.86168,700——
2020-12-24$94.94$94.9472,200——
2020-12-23$94.79$94.79139,200——
2020-12-22$93.19$93.19142,400——
2020-12-21$93.72$93.72156,000——
2020-12-18$94.26$94.26645,600——
2020-12-17$91.91$91.91311,500——
2020-12-16$92.48$92.48364,200——
2020-12-15$93.79$93.79221,300——
2020-12-14$90.49$90.49264,200——
2020-12-11$90.35$90.35228,300——
2020-12-10$91.30$91.30190,200——
2020-12-09$88.86$88.86167,300——
2020-12-08$87.74$87.74161,700——
2020-12-07$87.07$87.07239,100——
2020-12-04$86.19$86.19229,500——
2020-12-03$84.63$84.63224,300——
2020-12-02$82.99$82.99232,000——
2020-12-01$84.53$84.53272,600——
2020-11-30$83.47$83.47288,600——
2020-11-27$86.35$86.3589,200——
2020-11-25$85.46$85.46173,600——
2020-11-24$87.09$87.09238,500——
2020-11-23$86.99$86.99316,500——
2020-11-20$85.88$85.88328,700——
2020-11-19$84.49$84.49286,200——
2020-11-18$84.35$84.35228,600——
2020-11-17$85.77$85.77223,700——
2020-11-16$85.30$85.30365,400——
2020-11-13$84.51$84.51119,900——
2020-11-12$83.10$83.10199,900——
2020-11-11$85.03$85.03212,200——
2020-11-10$84.05$84.05414,300——
2020-11-09$84.49$84.49335,000——
2020-11-06$81.84$81.84551,700——
2020-11-05$83.91$83.91508,900——
2020-11-04$82.15$82.15429,800——
2020-11-03$77.47$77.47191,400——
2020-11-02$77.63$77.63181,400——
2020-10-30$78.37$78.37330,900——
2020-10-29$78.20$78.20386,800——
2020-10-28$77.52$77.52311,100——
2020-10-27$81.98$81.98359,900——
2020-10-26$82.46$82.46265,300——
2020-10-23$82.73$82.73369,700——
2020-10-22$80.98$80.98163,200——
2020-10-21$80.76$80.76154,800——
2020-10-20$82.32$82.32299,400——
2020-10-19$79.75$79.75261,100——
2020-10-16$80.99$80.99206,100——
2020-10-15$81.21$81.21280,500——
2020-10-14$82.61$82.61140,400——
2020-10-13$82.99$82.99167,900——
2020-10-12$82.24$82.24151,200——
2020-10-09$83.27$83.27106,000——
2020-10-08$82.51$82.51133,000——
2020-10-07$82.30$82.30272,900——
2020-10-06$84.37$84.37313,200——
2020-10-05$81.19$81.19445,700——
2020-10-02$79.27$79.27242,700——
2020-10-01$80.20$80.20446,700——
2020-09-30$79.94$79.94243,200——
2020-09-29$81.60$81.60199,300——
2020-09-28$83.76$83.76218,100——
2020-09-25$83.10$83.10177,700——
2020-09-24$82.21$82.21156,300——
2020-09-23$82.67$82.67218,200——
2020-09-22$83.89$83.89211,600——
2020-09-21$83.21$83.21335,200——
2020-09-18$81.50$81.50611,800——
2020-09-17$81.30$81.30508,600——
2020-09-16$86.14$86.14272,100——
2020-09-15$85.78$85.78330,500——
2020-09-14$86.33$86.33477,200——
2020-09-11$84.59$84.59238,700——
2020-09-10$86.19$86.19234,300——
2020-09-09$87.31$87.31288,100——
2020-09-08$88.05$88.05352,500——
2020-09-04$90.18$90.18323,900——
2020-09-03$94.25$94.25246,800——
2020-09-02$97.76$97.76306,900——
2020-09-01$99.07$99.07458,700——
2020-08-31$94.04$94.04394,900——
2020-08-28$92.08$92.08152,400——
2020-08-27$92.80$92.80233,100——
2020-08-26$91.61$91.61286,500——
2020-08-25$91.16$91.16162,600——
2020-08-24$90.05$90.05186,700——
2020-08-21$90.03$90.03171,300——
2020-08-20$90.00$90.00164,100——
2020-08-19$91.87$91.87223,500——
2020-08-18$93.41$93.41252,500——
2020-08-17$95.48$95.48161,700——
2020-08-14$96.13$96.13244,500——
2020-08-13$96.66$96.66301,000——
2020-08-12$97.63$97.63307,300——
2020-08-11$101.71$101.71314,200——
2020-08-10$99.63$99.63199,100——
2020-08-07$100.94$100.94218,200——
2020-08-06$102.33$102.33321,900——
2020-08-05$102.49$102.49819,800——
2020-08-04$94.00$94.00376,000——
2020-08-03$91.49$91.49367,200——
2020-07-31$88.74$88.74325,300——
2020-07-30$89.06$89.06226,500——
2020-07-29$90.37$90.37253,200——
2020-07-28$91.21$91.21162,700——
2020-07-27$92.22$92.22389,700——
2020-07-24$92.93$92.93216,300——
2020-07-23$93.86$93.86424,300——
2020-07-22$94.72$94.72219,200——
2020-07-21$94.85$94.85298,000——
2020-07-20$94.13$94.13191,400——
2020-07-17$91.89$91.89235,900——
2020-07-16$91.35$91.35320,300——
2020-07-15$92.70$92.70481,700——
2020-07-14$85.61$85.61419,500——
2020-07-13$84.25$84.25716,700——
2020-07-10$87.20$87.20367,700——
2020-07-09$85.07$85.07375,500——
2020-07-08$87.47$87.47240,600——
2020-07-07$88.14$88.14244,100——
2020-07-06$91.17$91.17301,400——
2020-07-02$90.80$90.80210,900——
2020-07-01$91.63$91.63301,000——
2020-06-30$90.53$90.53338,400——
2020-06-29$90.52$90.52356,000——
2020-06-26$89.85$89.85596,300——
2020-06-25$89.17$89.17453,100——
2020-06-24$91.09$91.09377,200——
2020-06-23$95.15$95.15381,600——
2020-06-22$94.67$94.67383,400——
2020-06-19$95.49$95.49437,000——
2020-06-18$95.36$95.36246,600——
2020-06-17$96.70$96.70235,700——
2020-06-16$96.79$96.79269,100——
2020-06-15$96.01$96.01408,500——
2020-06-12$96.84$96.84266,900——
2020-06-11$96.90$96.90465,900——
2020-06-10$103.00$103.00781,100——
2020-06-09$100.64$100.64290,500——
2020-06-08$100.79$100.79308,000——
2020-06-05$100.43$100.43195,700——
2020-06-04$100.01$100.01249,700——
2020-06-03$100.02$100.02356,200——
2020-06-02$97.90$97.90306,900——
2020-06-01$98.79$98.79263,300——
2020-05-29$97.59$97.59320,200——
2020-05-28$96.05$96.05245,700——
2020-05-27$97.21$97.21304,600——
2020-05-26$96.07$96.07480,100——
2020-05-22$95.40$95.40204,700——
2020-05-21$95.05$95.05410,700——
2020-05-20$94.00$94.00586,200——
2020-05-19$93.82$93.82313,800——
2020-05-18$96.32$96.32497,800——
2020-05-15$95.89$95.89820,300——
2020-05-14$94.30$94.30361,200——
2020-05-13$93.71$93.71385,900——
2020-05-12$94.20$94.20463,500——
2020-05-11$95.04$95.04644,700——
2020-05-08$92.41$92.411,074,100——
2020-05-07$88.10$88.10595,500——
2020-05-06$86.24$86.24377,100——
2020-05-05$87.33$87.33287,400——
2020-05-04$84.67$84.67302,500——
2020-05-01$84.38$84.38399,700——
2020-04-30$86.02$86.02307,600——
2020-04-29$88.26$88.26491,500——
2020-04-28$84.69$84.69447,000——
2020-04-27$84.93$84.93538,200——
2020-04-24$77.54$77.54362,400——
2020-04-23$78.14$78.14261,100——
2020-04-22$78.22$78.22289,800——
2020-04-21$75.32$75.32324,400——
2020-04-20$77.70$77.70359,000——
2020-04-17$80.08$80.08409,800——
2020-04-16$75.70$75.70325,600——
2020-04-15$75.15$75.15290,700——
2020-04-14$78.27$78.27311,100——
2020-04-13$75.80$75.80218,300——
2020-04-09$76.30$76.30485,600——
2020-04-08$75.47$75.47327,200——
2020-04-07$73.20$73.20386,600——
2020-04-06$73.25$73.25622,500——
2020-04-03$71.26$71.26460,300——
2020-04-02$71.50$71.50867,800——
2020-04-01$72.94$72.94522,300——
2020-03-31$76.29$76.29341,400——
2020-03-30$75.24$75.24560,600——
2020-03-27$71.23$71.23484,400——
2020-03-26$72.54$72.54650,500——
2020-03-25$68.50$68.501,529,400——
2020-03-24$68.19$68.19741,900——
2020-03-23$61.67$61.671,319,600——
2020-03-20$60.79$60.79713,500——
2020-03-19$60.99$60.99734,700——
2020-03-18$59.33$59.33773,500——
2020-03-17$64.47$64.47718,400——
2020-03-16$66.80$66.80786,500——
2020-03-13$75.99$75.99823,900——
2020-03-12$71.67$71.67861,500——
2020-03-11$75.23$75.23710,900——
2020-03-10$78.52$78.52563,500——
2020-03-09$77.92$77.92840,900——
2020-03-06$83.74$83.74665,000——
2020-03-05$81.76$81.76876,000——
2020-03-04$82.91$82.91752,300——
2020-03-03$78.51$78.51922,200——
2020-03-02$79.73$79.73913,400——
2020-02-28$80.68$80.68922,500——
2020-02-27$81.94$81.94946,800——
2020-02-26$81.00$81.00658,000——
2020-02-25$81.68$81.68955,500——
2020-02-24$80.57$80.57631,200——
2020-02-21$83.88$83.881,019,300——
2020-02-20$82.23$82.231,201,600——
2020-02-19$86.93$86.93925,900——
2020-02-18$85.91$85.91749,000——
2020-02-14$87.49$87.491,007,400——
2020-02-13$84.42$84.42632,100——
2020-02-12$84.17$84.17686,900——
2020-02-11$80.59$80.59350,700——
2020-02-10$80.69$80.69473,500——
2020-02-07$80.62$80.62343,000——
2020-02-06$81.27$81.27779,300——
2020-02-05$82.53$82.531,848,500——
2020-02-04$76.97$76.97862,000——
2020-02-03$78.76$78.76719,100——
2020-01-31$78.28$78.28988,500——
2020-01-30$80.90$80.901,205,200——
2020-01-29$84.53$84.532,149,100——
2020-01-28$84.07$84.074,189,000——
2020-01-27$91.50$91.50640,800——
2020-01-24$91.99$91.99330,600——
2020-01-23$93.56$93.56428,500——
2020-01-22$95.43$95.43660,600——
2020-01-21$96.81$96.81605,100——
2020-01-17$97.51$97.51535,400——
2020-01-16$96.17$96.17352,700——
2020-01-15$95.35$95.35465,300——
2020-01-14$93.93$93.93437,100——
2020-01-13$93.93$93.93364,200——
2020-01-10$93.76$93.76488,600——
2020-01-09$95.33$95.33396,000——
2020-01-08$96.34$96.34344,700——
2020-01-07$97.38$97.38412,200——
2020-01-06$97.61$97.61466,300——
2020-01-03$97.13$97.13558,700——
2020-01-02$96.36$96.361,157,700——