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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$132.04$132.04318,700——
2023-12-28$132.56$132.56586,700——
2023-12-27$141.56$141.56357,100——
2023-12-26$142.61$142.61159,100——
2023-12-22$142.67$142.67152,700——
2023-12-21$141.34$141.34139,300——
2023-12-20$140.39$140.39211,200——
2023-12-19$138.77$138.77139,700——
2023-12-18$138.06$138.06191,600——
2023-12-15$137.41$137.41326,100——
2023-12-14$139.02$139.02258,900——
2023-12-13$141.22$141.22140,300——
2023-12-12$142.12$142.1296,100——
2023-12-11$141.76$141.76142,700——
2023-12-08$140.67$140.67179,700——
2023-12-07$139.52$139.52188,500——
2023-12-06$138.62$138.62144,500——
2023-12-05$139.38$139.38151,900——
2023-12-04$138.95$138.95160,700——
2023-12-01$137.70$137.7086,700——
2023-11-30$136.72$136.72161,300——
2023-11-29$136.24$136.24146,300——
2023-11-28$137.66$137.66190,300——
2023-11-27$137.85$137.85166,400——
2023-11-24$137.62$137.6258,300——
2023-11-22$137.13$137.13131,500——
2023-11-21$136.39$136.39233,300——
2023-11-20$135.14$135.14224,100——
2023-11-17$137.04$137.04448,300——
2023-11-16$137.48$137.48274,000——
2023-11-15$138.34$138.34295,200——
2023-11-14$138.28$138.28322,100——
2023-11-13$138.01$138.01226,100——
2023-11-10$136.83$136.83132,400——
2023-11-09$137.32$137.32187,800——
2023-11-08$135.64$135.64207,300——
2023-11-07$136.62$136.62233,800——
2023-11-06$135.91$135.91366,500——
2023-11-03$137.07$137.07796,200——
2023-11-02$121.80$121.80308,600——
2023-11-01$120.01$120.01376,400——
2023-10-31$118.33$118.33272,900——
2023-10-30$118.76$118.76199,600——
2023-10-27$117.39$117.39275,800——
2023-10-26$114.78$114.78229,200——
2023-10-25$115.12$115.12141,900——
2023-10-24$114.72$114.72179,200——
2023-10-23$113.45$113.45171,000——
2023-10-20$116.04$116.04169,100——
2023-10-19$116.30$116.30175,100——
2023-10-18$117.98$117.98276,800——
2023-10-17$118.19$118.19378,000——
2023-10-16$118.44$118.44252,200——
2023-10-13$116.19$116.19195,300——
2023-10-12$115.32$115.32179,100——
2023-10-11$115.67$115.67162,100——
2023-10-10$116.53$116.53204,900——
2023-10-09$115.84$115.84310,100——
2023-10-06$114.74$114.74331,200——
2023-10-05$116.94$116.94768,400——
2023-10-04$118.66$118.66288,400——
2023-10-03$117.33$117.33206,100——
2023-10-02$118.02$118.02235,900——
2023-09-29$116.88$116.88229,200——
2023-09-28$118.70$118.70159,500——
2023-09-27$116.29$116.29187,900——
2023-09-26$115.45$115.45176,700——
2023-09-25$115.72$115.72160,400——
2023-09-22$115.41$115.41183,000——
2023-09-21$114.43$114.43113,500——
2023-09-20$116.71$116.71181,300——
2023-09-19$115.15$115.15170,800——
2023-09-18$112.82$112.82120,700——
2023-09-15$111.14$111.14647,900——
2023-09-14$113.32$113.32174,500——
2023-09-13$113.59$113.59144,200——
2023-09-12$113.19$113.19116,100——
2023-09-11$113.03$113.03120,500——
2023-09-08$112.10$112.1098,200——
2023-09-07$110.76$110.76140,300——
2023-09-06$111.36$111.36134,900——
2023-09-05$112.53$112.53167,300——
2023-09-01$118.31$118.31105,400——
2023-08-31$117.25$117.25201,100——
2023-08-30$116.22$116.22101,800——
2023-08-29$114.60$114.60112,100——
2023-08-28$114.30$114.30122,600——
2023-08-25$114.03$114.03153,600——
2023-08-24$113.82$113.82131,900——
2023-08-23$114.77$114.77130,600——
2023-08-22$113.38$113.38151,000——
2023-08-21$113.47$113.47262,600——
2023-08-18$111.00$111.00451,700——
2023-08-17$109.54$109.54209,900——
2023-08-16$108.39$108.39214,700——
2023-08-15$109.63$109.63177,200——
2023-08-14$109.67$109.67236,800——
2023-08-11$109.81$109.81119,000——
2023-08-10$109.52$109.52212,000——
2023-08-09$109.63$109.63188,000——
2023-08-08$110.09$110.09340,900——
2023-08-07$112.67$112.67221,400——
2023-08-04$114.38$114.38450,400——
2023-08-03$108.25$108.25217,300——
2023-08-02$108.45$108.45229,300——
2023-08-01$108.91$108.91134,800——
2023-07-31$108.55$108.55202,800——
2023-07-28$107.90$107.90175,400——
2023-07-27$107.08$107.08223,700——
2023-07-26$108.35$108.35149,100——
2023-07-25$108.34$108.34118,100——
2023-07-24$108.38$108.38123,300——
2023-07-21$109.10$109.10142,200——
2023-07-20$108.68$108.68162,000——
2023-07-19$109.15$109.15122,300——
2023-07-18$108.38$108.38118,000——
2023-07-17$107.33$107.33108,600——
2023-07-14$107.24$107.24136,000——
2023-07-13$107.21$107.21123,700——
2023-07-12$107.93$107.93153,800——
2023-07-11$107.35$107.35239,600——
2023-07-10$103.32$103.32186,600——
2023-07-07$102.47$102.47178,100——
2023-07-06$101.85$101.85230,300——
2023-07-05$102.32$102.32177,000——
2023-07-03$103.81$103.81193,700——
2023-06-30$103.21$103.21183,400——
2023-06-29$102.17$102.17160,200——
2023-06-28$100.95$100.95186,300——
2023-06-27$102.29$102.29239,600——
2023-06-26$101.65$101.65149,700——
2023-06-23$101.11$101.11496,500——
2023-06-22$100.75$100.75197,500——
2023-06-21$102.06$102.06168,200——
2023-06-20$101.62$101.62207,800——
2023-06-16$102.97$102.97330,200——
2023-06-15$102.23$102.23219,700——
2023-06-14$102.20$102.20207,500——
2023-06-13$104.82$104.82380,400——
2023-06-12$104.07$104.07220,800——
2023-06-09$105.89$105.89144,200——
2023-06-08$106.64$106.64161,100——
2023-06-07$105.97$105.97178,600——
2023-06-06$105.74$105.74227,200——
2023-06-05$103.52$103.52221,100——
2023-06-02$106.77$106.77129,700——
2023-06-01$104.72$104.72156,600——
2023-05-31$104.76$104.76218,400——
2023-05-30$104.97$104.97120,400——
2023-05-26$106.11$106.11123,800——
2023-05-25$106.54$106.5492,300——
2023-05-24$107.91$107.91129,200——
2023-05-23$108.08$108.08201,000——
2023-05-22$110.08$110.08101,700——
2023-05-19$110.99$110.99268,300——
2023-05-18$112.15$112.15195,100——
2023-05-17$110.16$110.16174,600——
2023-05-16$109.14$109.14264,000——
2023-05-15$107.93$107.93155,700——
2023-05-12$108.01$108.01174,700——
2023-05-11$107.83$107.83235,600——
2023-05-10$109.49$109.49192,900——
2023-05-09$110.81$110.81232,000——
2023-05-08$111.81$111.81207,400——
2023-05-05$112.09$112.09259,400——
2023-05-04$113.96$113.96269,400——
2023-05-03$115.58$115.58514,100——
2023-05-02$117.97$117.97312,300——
2023-05-01$120.01$120.01148,200——
2023-04-28$118.70$118.70232,200——
2023-04-27$115.50$115.50157,000——
2023-04-26$115.69$115.69130,600——
2023-04-25$115.74$115.74117,700——
2023-04-24$116.29$116.2991,900——
2023-04-21$117.02$117.02105,000——
2023-04-20$116.60$116.60136,900——
2023-04-19$116.99$116.99114,200——
2023-04-18$117.30$117.30163,000——
2023-04-17$119.14$119.14140,300——
2023-04-14$119.80$119.80106,000——
2023-04-13$119.32$119.32157,400——
2023-04-12$117.39$117.39171,000——
2023-04-11$116.39$116.39282,100——
2023-04-10$114.90$114.90219,200——
2023-04-06$114.77$114.7786,400——
2023-04-05$115.22$115.22128,000——
2023-04-04$113.55$113.55105,100——
2023-04-03$114.70$114.70197,500——
2023-03-31$113.90$113.90176,300——
2023-03-30$112.33$112.33132,700——
2023-03-29$111.40$111.40155,400——
2023-03-28$111.52$111.52147,300——
2023-03-27$112.03$112.03158,300——
2023-03-24$109.29$109.29133,500——
2023-03-23$108.11$108.11188,500——
2023-03-22$107.98$107.98150,000——
2023-03-21$110.42$110.42129,400——
2023-03-20$109.52$109.52161,300——
2023-03-17$109.14$109.14401,200——
2023-03-16$110.22$110.22189,400——
2023-03-15$108.42$108.42216,100——
2023-03-14$108.44$108.44228,200——
2023-03-13$107.24$107.24185,500——
2023-03-10$108.55$108.55223,500——
2023-03-09$108.96$108.96142,400——
2023-03-08$110.74$110.74162,600——
2023-03-07$112.51$112.51217,900——
2023-03-06$111.88$111.88277,000——
2023-03-03$113.76$113.76256,300——
2023-03-02$115.20$115.20119,600——
2023-03-01$113.65$113.65148,200——
2023-02-28$113.29$113.29395,200——
2023-02-27$113.76$113.76163,400——
2023-02-24$114.48$114.48179,400——
2023-02-23$115.64$115.64205,500——
2023-02-22$115.96$115.96280,200——
2023-02-21$119.48$119.48365,700——
2023-02-17$117.82$117.82453,800——
2023-02-16$114.38$114.38192,600——
2023-02-15$116.00$116.00121,400——
2023-02-14$115.74$115.74139,500——
2023-02-13$115.63$115.63148,600——
2023-02-10$112.89$112.89142,000——
2023-02-09$112.90$112.90122,100——
2023-02-08$113.48$113.48144,000——
2023-02-07$113.27$113.27303,300——
2023-02-06$115.65$115.65230,200——
2023-02-03$117.93$117.93243,300——
2023-02-02$117.78$117.78179,500——
2023-02-01$117.30$117.30150,000——
2023-01-31$116.56$116.56144,600——
2023-01-30$114.17$114.17106,700——
2023-01-27$113.43$113.4398,300——
2023-01-26$113.68$113.68127,900——
2023-01-25$112.90$112.90144,800——
2023-01-24$112.01$112.01121,500——
2023-01-23$112.21$112.2187,000——
2023-01-20$111.91$111.91160,700——
2023-01-19$110.00$110.00145,100——
2023-01-18$110.35$110.35116,500——
2023-01-17$111.42$111.42143,300——
2023-01-13$111.67$111.67119,300——
2023-01-12$110.76$110.76189,100——
2023-01-11$113.24$113.24163,200——
2023-01-10$115.52$115.52171,300——
2023-01-09$113.62$113.62206,400——
2023-01-06$113.33$113.33254,400——
2023-01-05$110.45$110.45168,400——
2023-01-04$108.55$108.55219,000——
2023-01-03$106.78$106.78476,700——