Grand Canyon Education, Inc. - Price History
Monthly price history for LOPE (Grand Canyon Education, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $130.96 | $130.96 |
| April 2024 | $130.02 | $130.02 |
| March 2024 | $136.21 | $136.21 |
| February 2024 | $134.80 | $134.80 |
| January 2024 | $130.59 | $130.59 |
| December 2023 | $132.04 | $132.04 |
| November 2023 | $136.72 | $136.72 |
| October 2023 | $118.33 | $118.33 |
| September 2023 | $116.88 | $116.88 |
| August 2023 | $117.25 | $117.25 |
| July 2023 | $108.55 | $108.55 |
| June 2023 | $103.21 | $103.21 |
| May 2023 | $104.76 | $104.76 |
| April 2023 | $118.70 | $118.70 |
| March 2023 | $113.90 | $113.90 |
| February 2023 | $113.29 | $113.29 |
| January 2023 | $116.56 | $116.56 |
| December 2022 | $105.66 | $105.66 |
| November 2022 | $113.07 | $113.07 |
| October 2022 | $100.63 | $100.63 |
| September 2022 | $82.25 | $82.25 |
| August 2022 | $81.38 | $81.38 |
| July 2022 | $96.07 | $96.07 |
| June 2022 | $94.19 | $94.19 |
| May 2022 | $89.17 | $89.17 |
| April 2022 | $95.97 | $95.97 |
| March 2022 | $97.11 | $97.11 |
| February 2022 | $86.83 | $86.83 |
| January 2022 | $83.68 | $83.68 |
| December 2021 | $85.71 | $85.71 |
| November 2021 | $72.47 | $72.47 |
| October 2021 | $79.70 | $79.70 |
| September 2021 | $87.96 | $87.96 |
| August 2021 | $89.14 | $89.14 |
| July 2021 | $92.37 | $92.37 |
| June 2021 | $89.97 | $89.97 |
| May 2021 | $90.94 | $90.94 |
| April 2021 | $108.29 | $108.29 |
| March 2021 | $107.10 | $107.10 |
| February 2021 | $104.69 | $104.69 |
| January 2021 | $84.94 | $84.94 |
| December 2020 | $93.11 | $93.11 |
| November 2020 | $83.47 | $83.47 |
| October 2020 | $78.37 | $78.37 |
| September 2020 | $79.94 | $79.94 |
| August 2020 | $94.04 | $94.04 |
| July 2020 | $88.74 | $88.74 |
| June 2020 | $90.53 | $90.53 |
| May 2020 | $97.59 | $97.59 |
| April 2020 | $86.02 | $86.02 |
| March 2020 | $76.28 | $76.28 |
| February 2020 | $80.68 | $80.68 |
| January 2020 | $78.28 | $78.28 |
| December 2019 | $95.79 | $95.79 |
| November 2019 | $85.19 | $85.19 |
| October 2019 | $91.96 | $91.96 |
| September 2019 | $98.20 | $98.20 |
| August 2019 | $125.60 | $125.60 |
| July 2019 | $108.77 | $108.77 |
| June 2019 | $117.02 | $117.02 |
| May 2019 | $119.86 | $119.86 |
| April 2019 | $115.89 | $115.89 |
| March 2019 | $114.51 | $114.51 |
| February 2019 | $115.68 | $115.68 |
| January 2019 | $92.94 | $92.94 |
| December 2018 | $96.14 | $96.14 |
| November 2018 | $122.36 | $122.36 |
| October 2018 | $124.70 | $124.70 |
| September 2018 | $112.80 | $112.80 |
| August 2018 | $119.14 | $119.14 |
| July 2018 | $116.53 | $116.53 |
| June 2018 | $111.61 | $111.61 |
| May 2018 | $111.10 | $111.10 |
| April 2018 | $103.99 | $103.99 |
| March 2018 | $104.92 | $104.92 |
| February 2018 | $98.15 | $98.15 |
| January 2018 | $92.99 | $92.99 |
| December 2017 | $89.53 | $89.53 |
| November 2017 | $94.96 | $94.96 |
| October 2017 | $89.51 | $89.51 |
| September 2017 | $90.82 | $90.82 |
| August 2017 | $82.05 | $82.05 |
| July 2017 | $73.57 | $73.57 |
| June 2017 | $78.41 | $78.41 |
| May 2017 | $78.40 | $78.40 |
| April 2017 | $75.16 | $75.16 |
| March 2017 | $71.61 | $71.61 |
| February 2017 | $61.38 | $61.38 |
| January 2017 | $58.98 | $58.98 |
| December 2016 | $58.45 | $58.45 |
| November 2016 | $57.10 | $57.10 |
| October 2016 | $43.64 | $43.64 |
| September 2016 | $40.39 | $40.39 |
| August 2016 | $41.53 | $41.53 |
| July 2016 | $42.06 | $42.06 |
| June 2016 | $39.92 | $39.92 |
| May 2016 | $41.76 | $41.76 |
| April 2016 | $43.73 | $43.73 |
| March 2016 | $42.74 | $42.74 |
| February 2016 | $38.98 | $38.98 |
| January 2016 | $37.65 | $37.65 |
| December 2015 | $40.12 | $40.12 |
| November 2015 | $39.62 | $39.62 |
| October 2015 | $41.56 | $41.56 |
| September 2015 | $37.99 | $37.99 |
| August 2015 | $36.96 | $36.96 |
| July 2015 | $43.43 | $43.43 |
| June 2015 | $42.40 | $42.40 |
| May 2015 | $42.71 | $42.71 |
| April 2015 | $45.28 | $45.28 |
| March 2015 | $43.30 | $43.30 |
| February 2015 | $45.86 | $45.86 |
| January 2015 | $43.82 | $43.82 |
| December 2014 | $46.66 | $46.66 |
| November 2014 | $45.67 | $45.67 |
| October 2014 | $47.90 | $47.90 |
| September 2014 | $40.77 | $40.77 |
| August 2014 | $43.24 | $43.24 |
| July 2014 | $43 | $43 |
| June 2014 | $45.97 | $45.97 |
| May 2014 | $44.05 | $44.05 |
| April 2014 | $42.98 | $42.98 |
| March 2014 | $46.70 | $46.70 |
| February 2014 | $47.40 | $47.40 |
| January 2014 | $43.82 | $43.82 |
| December 2013 | $43.60 | $43.60 |
| November 2013 | $45.54 | $45.54 |
| October 2013 | $47.27 | $47.27 |
| September 2013 | $40.24 | $40.24 |
| August 2013 | $34.51 | $34.51 |
| July 2013 | $33.82 | $33.82 |
| June 2013 | $32.23 | $32.23 |
| May 2013 | $32.12 | $32.12 |
| April 2013 | $25.57 | $25.57 |
| March 2013 | $25.39 | $25.39 |
| February 2013 | $23.95 | $23.95 |
| January 2013 | $23.86 | $23.86 |
| December 2012 | $23.47 | $23.47 |
| November 2012 | $23.68 | $23.68 |
| October 2012 | $21.76 | $21.76 |
| September 2012 | $23.53 | $23.53 |
| August 2012 | $21.12 | $21.12 |
| July 2012 | $16.64 | $16.64 |
| June 2012 | $20.94 | $20.94 |
| May 2012 | $18.12 | $18.12 |
| April 2012 | $17.39 | $17.39 |
| March 2012 | $17.76 | $17.76 |
| February 2012 | $17.11 | $17.11 |
| January 2012 | $16.78 | $16.78 |
| December 2011 | $15.96 | $15.96 |
| November 2011 | $15.45 | $15.45 |
| October 2011 | $16.31 | $16.31 |
| September 2011 | $16.15 | $16.15 |
| August 2011 | $15.55 | $15.55 |
| July 2011 | $15.39 | $15.39 |
| June 2011 | $14.18 | $14.18 |
| May 2011 | $12.90 | $12.90 |
| April 2011 | $14.46 | $14.46 |
| March 2011 | $14.50 | $14.50 |
| February 2011 | $16.08 | $16.08 |
| January 2011 | $18.09 | $18.09 |
| December 2010 | $19.59 | $19.59 |
| November 2010 | $19.04 | $19.04 |
| October 2010 | $18.81 | $18.81 |
| September 2010 | $21.93 | $21.93 |
| August 2010 | $17.05 | $17.05 |
| July 2010 | $24.27 | $24.27 |
| June 2010 | $23.43 | $23.43 |
| May 2010 | $24.56 | $24.56 |
| April 2010 | $24.18 | $24.18 |
| March 2010 | $26.14 | $26.14 |
| February 2010 | $21.75 | $21.75 |
| January 2010 | $19.97 | $19.97 |
| December 2009 | $19.01 | $19.01 |
| November 2009 | $19.17 | $19.17 |
| October 2009 | $16.22 | $16.22 |
| September 2009 | $17.83 | $17.83 |
| August 2009 | $17.40 | $17.40 |
| July 2009 | $17.51 | $17.51 |
| June 2009 | $16.78 | $16.78 |
| May 2009 | $13.56 | $13.56 |
| April 2009 | $16.35 | $16.35 |
| March 2009 | $17.26 | $17.26 |
| February 2009 | $17.02 | $17.02 |
| January 2009 | $17.33 | $17.33 |
| December 2008 | $18.78 | $18.78 |
| November 2008 | $14.84 | $14.84 |
LOPE
Price: $135.41
52 week price:
Earnings Per Share: 6.80 USD
P/E Ratio: 21.03
Exchange: NMS
Sector: Consumer Defensive
Industry: Education & Training Services
Volume: 12571
Ebitda: 74.7 millionMarket Capitalization: 4.0 billion