Italia markets open in 6 hours 56 minutes

Grand Canyon Education, Inc. (LOPE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
131,08+0,31 (+0,24%)
Alla chiusura: 04:00PM EDT
131,08 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024131,46132,10130,04131,08131,08151.053
17 apr 2024131,59132,91130,60130,77130,77158.600
16 apr 2024129,34131,01128,65130,76130,76178.500
15 apr 2024130,97131,95129,80129,82129,82115.000
12 apr 2024131,98131,99130,33130,70130,70104.700
11 apr 2024133,16134,04132,10132,16132,16106.700
10 apr 2024132,33134,24131,20132,34132,34130.600
09 apr 2024132,14134,63130,66132,73132,73309.400
08 apr 2024132,89133,14131,21131,75131,75155.800
05 apr 2024132,22133,22131,29132,45132,45129.500
04 apr 2024134,07134,24131,94131,94131,9496.800
03 apr 2024134,92136,49133,26133,32133,32172.500
02 apr 2024137,17137,70134,89135,48135,48170.900
01 apr 2024136,08137,59136,04137,35137,35129.900
28 mar 2024135,41136,76134,81136,21136,21199.800
27 mar 2024134,43135,39133,56134,92134,92118.800
26 mar 2024134,33134,33132,75133,61133,61118.600
25 mar 2024132,89134,07131,08133,88133,88129.500
22 mar 2024133,98134,02131,69133,30133,30106.000
21 mar 2024135,10135,10133,16133,16133,16127.300
20 mar 2024132,77134,51132,68134,51134,51117.400
19 mar 2024133,55134,37132,48133,27133,27139.700
18 mar 2024132,65137,30132,55133,76133,76197.800
15 mar 2024131,06133,27131,06132,69132,69360.100
14 mar 2024132,43133,27130,95131,58131,58137.500
13 mar 2024131,90133,27131,90132,97132,97101.400
12 mar 2024132,64132,83131,46132,48132,4897.900
11 mar 2024133,09133,80132,68133,06133,06126.800
08 mar 2024134,35134,68132,32132,80132,80113.000
07 mar 2024133,82134,59133,46134,15134,15118.600
06 mar 2024134,00135,57133,30133,68133,68137.900
05 mar 2024135,37136,40134,34135,00135,00164.900
04 mar 2024134,97136,57134,50136,35136,35122.100
01 mar 2024134,65135,12133,29134,71134,71191.300
29 feb 2024135,04135,66133,98134,80134,80210.800
28 feb 2024133,72134,82133,59133,91133,91130.200
27 feb 2024132,82133,66131,93133,50133,50140.600
26 feb 2024131,24133,25131,24132,33132,33118.400
23 feb 2024130,15132,12129,62131,95131,95104.400
22 feb 2024129,68130,80128,50130,23130,23141.800
21 feb 2024128,41129,62128,08128,86128,86154.800
20 feb 2024129,67130,04128,49129,27129,27177.200
16 feb 2024133,45133,45129,90130,07130,07364.800
15 feb 2024132,82135,38130,15133,34133,34297.500
14 feb 2024127,33134,78118,48132,60132,60592.500
13 feb 2024130,91132,34129,08130,24130,24222.300
12 feb 2024134,07134,07131,89131,93131,93186.600
09 feb 2024131,51133,60131,34133,55133,55432.800
08 feb 2024132,77133,37131,57132,06132,06149.900
07 feb 2024129,32132,79128,71132,67132,67225.300
06 feb 2024129,70131,32127,80129,31129,31149.900
05 feb 2024130,66130,66128,25129,07129,07117.400
02 feb 2024132,09134,34130,30131,18131,18226.100
01 feb 2024130,89133,19130,41132,85132,85280.400
31 gen 2024129,59132,38128,84130,59130,59368.500
30 gen 2024127,59129,46126,60129,13129,13337.900
29 gen 2024128,64129,87126,80129,73129,73245.200
26 gen 2024127,03129,78126,96129,13129,13246.800
25 gen 2024127,63129,57126,77127,03127,03144.700
24 gen 2024127,70127,70124,90126,87126,87251.000
23 gen 2024125,88128,58125,55126,74126,74302.400
22 gen 2024125,31126,10123,99125,02125,02295.500
19 gen 2024124,05124,74122,98124,57124,57181.900
18 gen 2024123,84123,84122,39123,78123,78247.600
17 gen 2024125,05126,00122,34123,41123,41204.400
16 gen 2024125,00126,38124,63125,90125,90188.700
12 gen 2024125,39125,56124,13125,48125,48119.700
11 gen 2024121,96124,85121,96124,70124,70201.100
10 gen 2024122,23123,20120,60121,71121,71248.200
09 gen 2024123,20123,22121,41122,60122,60215.800
08 gen 2024123,30124,62121,66123,91123,91328.800
05 gen 2024126,62128,73122,62122,82122,82551.700
04 gen 2024130,99131,07128,22128,22128,22213.600
03 gen 2024131,90132,64129,83130,77130,77206.900
02 gen 2024131,82133,35130,05131,93131,93259.000
29 dic 2023132,52133,00130,75132,04132,04318.700
28 dic 2023140,96141,83130,06132,56132,56586.700
27 dic 2023142,53144,94138,01141,56141,56357.100
26 dic 2023142,87143,59142,01142,61142,61159.100
22 dic 2023142,63144,23141,94142,67142,67152.700
21 dic 2023141,23141,80139,80141,34141,34139.300
20 dic 2023139,07141,47138,02140,39140,39211.200
19 dic 2023138,27141,42137,90138,77138,77139.700
18 dic 2023137,80138,16136,24138,06138,06191.600
15 dic 2023138,66140,11137,07137,41137,41325.800
14 dic 2023141,77141,77137,97139,02139,02258.900
13 dic 2023142,44142,87140,38141,22141,22140.300
12 dic 2023141,64143,34141,64142,12142,1296.100
11 dic 2023140,67142,10140,13141,76141,76142.700
08 dic 2023138,74141,91138,74140,67140,67179.700
07 dic 2023138,85139,55136,99139,52139,52188.500
06 dic 2023140,34140,98138,24138,62138,62144.500
05 dic 2023138,25140,38137,61139,38139,38151.900
04 dic 2023137,56139,06137,56138,95138,95160.700
01 dic 2023136,64137,95135,68137,70137,7086.700
30 nov 2023136,00139,31135,41136,72136,72161.300
29 nov 2023137,50137,93136,14136,24136,24146.300
28 nov 2023137,10139,29137,05137,66137,66190.300
27 nov 2023137,17138,18136,53137,85137,85166.400
24 nov 2023137,50138,35137,25137,62137,6258.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...