Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Grand Canyon Education, Inc. - Common Stock (NQ:LOPE)

163.11 -4.67 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 17, 2025 167.60 167.71 162.87 163.11 336,965 -4.67(-2.78%)
Nov 14, 2025 169.49 173.29 166.88 167.78 311,697 -1.29(-0.76%)
Nov 13, 2025 169.84 173.21 167.52 169.07 373,150 -0.75(-0.44%)
Nov 12, 2025 168.80 172.51 168.80 169.82 466,855 +0.75(+0.44%)
Nov 11, 2025 163.67 170.72 163.67 169.07 396,461 +5.82(+3.57%)
Nov 10, 2025 166.10 168.31 163.00 163.25 387,847 -2.85(-1.72%)
Nov 07, 2025 168.43 171.12 163.49 166.10 442,940 -0.95(-0.57%)
Nov 06, 2025 163.39 169.74 153.82 167.05 1,267,347 -11.23(-6.30%)
Nov 05, 2025 185.56 187.10 177.50 178.28 621,735 -6.58(-3.56%)
Nov 04, 2025 183.26 186.51 181.39 184.86 452,331 +1.92(+1.05%)
Nov 03, 2025 188.52 188.83 180.18 182.94 702,257 -5.36(-2.85%)
Oct 31, 2025 206.47 208.89 185.10 188.30 532,392 -18.49(-8.94%)
Oct 30, 2025 204.72 209.35 204.02 206.79 224,404 +2.70(+1.32%)
Oct 29, 2025 213.14 213.14 202.37 204.09 291,296 -10.36(-4.83%)
Oct 28, 2025 217.78 217.98 213.83 214.45 206,620 -4.03(-1.84%)
Oct 27, 2025 218.31 220.64 217.41 218.48 146,851 +0.13(+0.06%)
Oct 24, 2025 219.86 223.04 217.68 218.35 114,364 -2.20(-1.00%)
Oct 23, 2025 218.39 221.51 217.94 220.55 186,228 +2.43(+1.11%)
Oct 22, 2025 216.16 218.54 214.82 218.12 180,162 +3.09(+1.44%)
Oct 21, 2025 212.94 215.81 212.29 215.03 113,232 +2.39(+1.12%)
Oct 20, 2025 212.98 215.43 209.97 212.64 154,618 +1.04(+0.49%)
Oct 17, 2025 209.69 212.19 209.24 211.60 204,839 +3.19(+1.53%)
Oct 16, 2025 210.89 212.40 208.36 208.41 194,146 -2.93(-1.39%)
Oct 15, 2025 213.21 217.35 211.18 211.34 179,915 -1.90(-0.89%)
Oct 14, 2025 207.60 214.24 206.45 213.24 229,345 +5.53(+2.66%)
Oct 13, 2025 207.90 210.31 207.00 207.71 297,305 -0.15(-0.07%)
Oct 10, 2025 208.04 209.39 205.97 207.86 350,928 +0.86(+0.42%)
Oct 09, 2025 211.26 212.59 206.75 207.00 274,729 -4.00(-1.90%)
Oct 08, 2025 209.23 212.05 208.49 211.00 204,850 +1.77(+0.85%)
Oct 07, 2025 215.24 216.20 207.45 209.23 206,304 -6.76(-3.13%)
Oct 06, 2025 217.24 218.63 215.63 215.99 218,954 -1.25(-0.58%)
Oct 03, 2025 218.38 219.25 216.11 217.24 235,248 -1.13(-0.52%)
Oct 02, 2025 217.25 220.23 215.78 218.37 172,602 +0.19(+0.09%)
Oct 01, 2025 219.33 220.79 216.51 218.18 190,156 -1.34(-0.61%)
Sep 30, 2025 216.84 220.22 216.37 219.52 172,867 +1.65(+0.76%)
Sep 29, 2025 216.31 218.31 213.19 217.87 155,601 +0.93(+0.43%)
Sep 26, 2025 214.63 217.29 213.81 216.94 253,676 +2.64(+1.23%)
Sep 25, 2025 211.17 214.58 208.70 214.30 201,215 +3.13(+1.48%)
Sep 24, 2025 212.05 213.29 211.10 211.17 145,255 -1.46(-0.69%)
Sep 23, 2025 211.51 214.14 211.51 212.63 220,209 +0.67(+0.32%)
Sep 22, 2025 209.93 213.48 209.87 211.96 270,989 +2.14(+1.02%)
Sep 19, 2025 210.08 210.66 207.87 209.82 594,673 +0.65(+0.31%)
Sep 18, 2025 208.78 210.18 207.84 209.17 194,137 +0.35(+0.17%)
Sep 17, 2025 207.45 210.70 207.10 208.82 174,193 +1.02(+0.49%)
Sep 16, 2025 206.59 208.66 204.77 207.80 208,493 +1.32(+0.64%)
Sep 15, 2025 209.66 210.12 205.25 206.48 156,744 -3.18(-1.52%)
Sep 12, 2025 209.50 211.31 200.20 209.66 185,402 +0.16(+0.08%)
Sep 11, 2025 203.49 209.62 202.75 209.50 233,900 +7.01(+3.46%)
Sep 10, 2025 204.31 205.36 201.73 202.49 236,539 -2.80(-1.36%)
Sep 09, 2025 206.27 206.67 203.63 205.29 206,400 -0.16(-0.08%)
Sep 08, 2025 204.75 206.16 202.93 205.45 244,720 +1.17(+0.57%)
Sep 05, 2025 205.31 206.45 201.19 204.28 171,093 -0.86(-0.42%)
Sep 04, 2025 204.84 207.22 202.50 205.14 204,350 -0.40(-0.19%)
Sep 03, 2025 202.17 205.75 202.16 205.54 221,368 +2.36(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.