Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:56PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 130.02 | 132.16 | 130.02 | 131.72 | 131.72 | 90,512 |
| 30 abr 2024 | 131.25 | 132.12 | 129.86 | 130.02 | 130.02 | 209,700 |
| 29 abr 2024 | 132.44 | 133.80 | 131.84 | 132.23 | 132.23 | 143,000 |
| 26 abr 2024 | 129.95 | 133.87 | 129.95 | 131.98 | 131.98 | 262,900 |
| 25 abr 2024 | 128.27 | 130.41 | 127.65 | 129.91 | 129.91 | 260,900 |
| 24 abr 2024 | 129.14 | 129.75 | 128.48 | 128.88 | 128.88 | 203,600 |
| 23 abr 2024 | 129.21 | 129.98 | 128.63 | 128.70 | 128.70 | 191,200 |
| 22 abr 2024 | 127.23 | 129.14 | 126.17 | 128.94 | 128.94 | 153,700 |
| 19 abr 2024 | 131.48 | 131.48 | 126.61 | 127.15 | 127.15 | 219,000 |
| 18 abr 2024 | 131.46 | 132.10 | 128.43 | 131.08 | 131.08 | 151,100 |
| 17 abr 2024 | 131.59 | 132.91 | 130.60 | 130.77 | 130.77 | 158,600 |
| 16 abr 2024 | 129.34 | 131.01 | 128.65 | 130.76 | 130.76 | 178,500 |
| 15 abr 2024 | 130.97 | 131.95 | 129.80 | 129.82 | 129.82 | 115,000 |
| 12 abr 2024 | 131.98 | 131.99 | 130.33 | 130.70 | 130.70 | 104,700 |
| 11 abr 2024 | 133.16 | 134.04 | 132.10 | 132.16 | 132.16 | 106,700 |
| 10 abr 2024 | 132.33 | 134.24 | 131.20 | 132.34 | 132.34 | 130,600 |
| 09 abr 2024 | 132.14 | 134.63 | 130.66 | 132.73 | 132.73 | 309,400 |
| 08 abr 2024 | 132.89 | 133.14 | 131.21 | 131.75 | 131.75 | 155,800 |
| 05 abr 2024 | 132.22 | 133.22 | 131.29 | 132.45 | 132.45 | 129,500 |
| 04 abr 2024 | 134.07 | 134.24 | 131.94 | 131.94 | 131.94 | 96,800 |
| 03 abr 2024 | 134.92 | 136.49 | 133.26 | 133.32 | 133.32 | 172,500 |
| 02 abr 2024 | 137.17 | 137.70 | 134.89 | 135.48 | 135.48 | 170,900 |
| 01 abr 2024 | 136.08 | 137.59 | 136.04 | 137.35 | 137.35 | 129,900 |
| 28 mar 2024 | 135.41 | 136.76 | 134.81 | 136.21 | 136.21 | 199,800 |
| 27 mar 2024 | 134.43 | 135.39 | 133.56 | 134.92 | 134.92 | 118,800 |
| 26 mar 2024 | 134.33 | 134.33 | 132.75 | 133.61 | 133.61 | 118,600 |
| 25 mar 2024 | 132.89 | 134.07 | 131.08 | 133.88 | 133.88 | 129,500 |
| 22 mar 2024 | 133.98 | 134.02 | 131.69 | 133.30 | 133.30 | 106,000 |
| 21 mar 2024 | 135.10 | 135.10 | 133.16 | 133.16 | 133.16 | 127,300 |
| 20 mar 2024 | 132.77 | 134.51 | 132.68 | 134.51 | 134.51 | 117,400 |
| 19 mar 2024 | 133.55 | 134.37 | 132.48 | 133.27 | 133.27 | 139,700 |
| 18 mar 2024 | 132.65 | 137.30 | 132.55 | 133.76 | 133.76 | 197,800 |
| 15 mar 2024 | 131.06 | 133.27 | 131.06 | 132.69 | 132.69 | 360,100 |
| 14 mar 2024 | 132.43 | 133.27 | 130.95 | 131.58 | 131.58 | 137,500 |
| 13 mar 2024 | 131.90 | 133.27 | 131.90 | 132.97 | 132.97 | 101,400 |
| 12 mar 2024 | 132.64 | 132.83 | 131.46 | 132.48 | 132.48 | 97,900 |
| 11 mar 2024 | 133.09 | 133.80 | 132.68 | 133.06 | 133.06 | 126,800 |
| 08 mar 2024 | 134.35 | 134.68 | 132.32 | 132.80 | 132.80 | 113,000 |
| 07 mar 2024 | 133.82 | 134.59 | 133.46 | 134.15 | 134.15 | 118,600 |
| 06 mar 2024 | 134.00 | 135.57 | 133.30 | 133.68 | 133.68 | 137,900 |
| 05 mar 2024 | 135.37 | 136.40 | 134.34 | 135.00 | 135.00 | 164,900 |
| 04 mar 2024 | 134.97 | 136.57 | 134.50 | 136.35 | 136.35 | 122,100 |
| 01 mar 2024 | 134.65 | 135.12 | 133.29 | 134.71 | 134.71 | 191,300 |
| 29 feb 2024 | 135.04 | 135.66 | 133.98 | 134.80 | 134.80 | 210,800 |
| 28 feb 2024 | 133.72 | 134.82 | 133.59 | 133.91 | 133.91 | 130,200 |
| 27 feb 2024 | 132.82 | 133.66 | 131.93 | 133.50 | 133.50 | 140,600 |
| 26 feb 2024 | 131.24 | 133.25 | 131.24 | 132.33 | 132.33 | 118,400 |
| 23 feb 2024 | 130.15 | 132.12 | 129.62 | 131.95 | 131.95 | 104,400 |
| 22 feb 2024 | 129.68 | 130.80 | 128.50 | 130.23 | 130.23 | 141,800 |
| 21 feb 2024 | 128.41 | 129.62 | 128.08 | 128.86 | 128.86 | 154,800 |
| 20 feb 2024 | 129.67 | 130.04 | 128.49 | 129.27 | 129.27 | 177,200 |
| 16 feb 2024 | 133.45 | 133.45 | 129.90 | 130.07 | 130.07 | 364,800 |
| 15 feb 2024 | 132.82 | 135.38 | 130.15 | 133.34 | 133.34 | 297,500 |
| 14 feb 2024 | 127.33 | 134.78 | 118.48 | 132.60 | 132.60 | 592,500 |
| 13 feb 2024 | 130.91 | 132.34 | 129.08 | 130.24 | 130.24 | 222,300 |
| 12 feb 2024 | 134.07 | 134.07 | 131.89 | 131.93 | 131.93 | 186,600 |
| 09 feb 2024 | 131.51 | 133.60 | 131.34 | 133.55 | 133.55 | 432,800 |
| 08 feb 2024 | 132.77 | 133.37 | 131.57 | 132.06 | 132.06 | 149,900 |
| 07 feb 2024 | 129.32 | 132.79 | 128.71 | 132.67 | 132.67 | 225,300 |
| 06 feb 2024 | 129.70 | 131.32 | 127.80 | 129.31 | 129.31 | 149,900 |
| 05 feb 2024 | 130.66 | 130.66 | 128.25 | 129.07 | 129.07 | 117,400 |
| 02 feb 2024 | 132.09 | 134.34 | 130.30 | 131.18 | 131.18 | 226,100 |
| 01 feb 2024 | 130.89 | 133.19 | 130.41 | 132.85 | 132.85 | 280,400 |
| 31 ene 2024 | 129.59 | 132.38 | 128.84 | 130.59 | 130.59 | 368,500 |
| 30 ene 2024 | 127.59 | 129.46 | 126.60 | 129.13 | 129.13 | 337,900 |
| 29 ene 2024 | 128.64 | 129.87 | 126.80 | 129.73 | 129.73 | 245,200 |
| 26 ene 2024 | 127.03 | 129.78 | 126.96 | 129.13 | 129.13 | 246,800 |
| 25 ene 2024 | 127.63 | 129.57 | 126.77 | 127.03 | 127.03 | 144,700 |
| 24 ene 2024 | 127.70 | 127.70 | 124.90 | 126.87 | 126.87 | 251,000 |
| 23 ene 2024 | 125.88 | 128.58 | 125.55 | 126.74 | 126.74 | 302,400 |
| 22 ene 2024 | 125.31 | 126.10 | 123.99 | 125.02 | 125.02 | 295,500 |
| 19 ene 2024 | 124.05 | 124.74 | 122.98 | 124.57 | 124.57 | 181,900 |
| 18 ene 2024 | 123.84 | 123.84 | 122.39 | 123.78 | 123.78 | 247,600 |
| 17 ene 2024 | 125.05 | 126.00 | 122.34 | 123.41 | 123.41 | 204,400 |
| 16 ene 2024 | 125.00 | 126.38 | 124.63 | 125.90 | 125.90 | 188,700 |
| 12 ene 2024 | 125.39 | 125.56 | 124.13 | 125.48 | 125.48 | 119,700 |
| 11 ene 2024 | 121.96 | 124.85 | 121.96 | 124.70 | 124.70 | 201,100 |
| 10 ene 2024 | 122.23 | 123.20 | 120.60 | 121.71 | 121.71 | 248,200 |
| 09 ene 2024 | 123.20 | 123.22 | 121.41 | 122.60 | 122.60 | 215,800 |
| 08 ene 2024 | 123.30 | 124.62 | 121.66 | 123.91 | 123.91 | 328,800 |
| 05 ene 2024 | 126.62 | 128.73 | 122.62 | 122.82 | 122.82 | 551,700 |
| 04 ene 2024 | 130.99 | 131.07 | 128.22 | 128.22 | 128.22 | 213,600 |
| 03 ene 2024 | 131.90 | 132.64 | 129.83 | 130.77 | 130.77 | 206,900 |
| 02 ene 2024 | 131.82 | 133.35 | 130.05 | 131.93 | 131.93 | 259,000 |
| 29 dic 2023 | 132.52 | 133.00 | 130.75 | 132.04 | 132.04 | 318,700 |
| 28 dic 2023 | 140.96 | 141.83 | 130.06 | 132.56 | 132.56 | 586,700 |
| 27 dic 2023 | 142.53 | 144.94 | 138.01 | 141.56 | 141.56 | 357,100 |
| 26 dic 2023 | 142.87 | 143.59 | 142.01 | 142.61 | 142.61 | 159,100 |
| 22 dic 2023 | 142.63 | 144.23 | 141.94 | 142.67 | 142.67 | 152,700 |
| 21 dic 2023 | 141.23 | 141.80 | 139.80 | 141.34 | 141.34 | 139,300 |
| 20 dic 2023 | 139.07 | 141.47 | 138.02 | 140.39 | 140.39 | 211,200 |
| 19 dic 2023 | 138.27 | 141.42 | 137.90 | 138.77 | 138.77 | 139,700 |
| 18 dic 2023 | 137.80 | 138.16 | 136.24 | 138.06 | 138.06 | 191,600 |
| 15 dic 2023 | 138.66 | 140.11 | 137.07 | 137.41 | 137.41 | 325,800 |
| 14 dic 2023 | 141.77 | 141.77 | 137.97 | 139.02 | 139.02 | 258,900 |
| 13 dic 2023 | 142.44 | 142.87 | 140.38 | 141.22 | 141.22 | 140,300 |
| 12 dic 2023 | 141.64 | 143.34 | 141.64 | 142.12 | 142.12 | 96,100 |
| 11 dic 2023 | 140.67 | 142.10 | 140.13 | 141.76 | 141.76 | 142,700 |
| 08 dic 2023 | 138.74 | 141.91 | 138.74 | 140.67 | 140.67 | 179,700 |
| 07 dic 2023 | 138.85 | 139.55 | 136.99 | 139.52 | 139.52 | 188,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.