Singapore markets open in 6 hours 6 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,856.76 +950.74 (+1.56%) CMC Crypto 200
1,281.21 -2.62 (-0.20%)
Grand Canyon Education, Inc. (LOPE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 135.59 | 141.33 | 134.96 | 139.91 | 139.91 | 368,500 |
| 27 Jun 2024 | 135.51 | 136.24 | 133.74 | 134.66 | 134.66 | 150,200 |
| 26 Jun 2024 | 135.32 | 135.90 | 133.77 | 135.60 | 135.60 | 142,200 |
| 25 Jun 2024 | 136.92 | 137.54 | 135.14 | 135.99 | 135.99 | 292,600 |
| 24 Jun 2024 | 135.61 | 138.88 | 135.61 | 136.82 | 136.82 | 210,300 |
| 21 Jun 2024 | 134.70 | 137.78 | 133.74 | 135.57 | 135.57 | 452,400 |
| 20 Jun 2024 | 134.79 | 135.41 | 133.19 | 134.03 | 134.03 | 218,700 |
| 18 Jun 2024 | 136.78 | 136.78 | 134.89 | 134.99 | 134.99 | 184,200 |
| 17 Jun 2024 | 137.31 | 138.82 | 136.29 | 137.17 | 137.17 | 166,000 |
| 14 Jun 2024 | 138.11 | 138.15 | 136.34 | 137.58 | 137.58 | 149,400 |
| 13 Jun 2024 | 139.61 | 139.92 | 137.88 | 139.06 | 139.06 | 113,900 |
| 12 Jun 2024 | 139.49 | 141.26 | 139.36 | 139.72 | 139.72 | 82,200 |
| 11 Jun 2024 | 139.67 | 140.25 | 137.51 | 138.77 | 138.77 | 174,400 |
| 10 Jun 2024 | 141.94 | 141.94 | 138.85 | 139.67 | 139.67 | 214,900 |
| 07 Jun 2024 | 143.86 | 143.99 | 141.79 | 142.92 | 142.92 | 168,800 |
| 06 Jun 2024 | 145.16 | 145.73 | 144.10 | 144.15 | 144.15 | 183,200 |
| 05 Jun 2024 | 144.15 | 145.21 | 143.05 | 144.95 | 144.95 | 120,700 |
| 04 Jun 2024 | 143.26 | 145.71 | 143.04 | 143.49 | 143.49 | 127,600 |
| 03 Jun 2024 | 143.16 | 143.96 | 142.51 | 143.58 | 143.58 | 166,400 |
| 31 May 2024 | 142.75 | 143.33 | 141.66 | 142.46 | 142.46 | 215,400 |
| 30 May 2024 | 141.97 | 144.08 | 141.97 | 142.26 | 142.26 | 170,000 |
| 29 May 2024 | 143.62 | 144.00 | 141.15 | 141.55 | 141.55 | 179,700 |
| 28 May 2024 | 145.01 | 145.59 | 143.51 | 144.84 | 144.84 | 141,200 |
| 24 May 2024 | 145.22 | 146.75 | 144.23 | 145.46 | 145.46 | 119,800 |
| 23 May 2024 | 145.91 | 146.32 | 144.16 | 144.48 | 144.48 | 131,300 |
| 22 May 2024 | 145.38 | 146.10 | 144.42 | 145.97 | 145.97 | 104,900 |
| 21 May 2024 | 147.49 | 148.50 | 145.82 | 146.18 | 146.18 | 151,100 |
| 20 May 2024 | 145.66 | 147.79 | 144.71 | 147.69 | 147.69 | 184,400 |
| 17 May 2024 | 144.44 | 145.16 | 143.64 | 144.87 | 144.87 | 167,800 |
| 16 May 2024 | 145.00 | 145.35 | 144.13 | 145.00 | 145.00 | 122,100 |
| 15 May 2024 | 145.35 | 145.35 | 143.78 | 144.75 | 144.75 | 148,200 |
| 14 May 2024 | 146.13 | 146.45 | 143.58 | 144.50 | 144.50 | 400,900 |
| 13 May 2024 | 149.69 | 149.69 | 146.84 | 146.94 | 146.94 | 220,500 |
| 10 May 2024 | 148.89 | 149.94 | 147.98 | 148.79 | 148.79 | 262,900 |
| 09 May 2024 | 147.08 | 149.73 | 144.88 | 149.26 | 149.26 | 278,300 |
| 08 May 2024 | 145.00 | 156.56 | 144.97 | 147.08 | 147.08 | 466,700 |
| 07 May 2024 | 137.65 | 140.71 | 137.65 | 139.78 | 139.78 | 315,200 |
| 06 May 2024 | 136.91 | 138.88 | 136.90 | 138.31 | 138.31 | 157,500 |
| 03 May 2024 | 135.17 | 136.81 | 135.17 | 136.11 | 136.11 | 174,000 |
| 02 May 2024 | 131.56 | 134.18 | 130.95 | 134.02 | 134.02 | 182,500 |
| 01 May 2024 | 130.02 | 132.63 | 130.02 | 130.96 | 130.96 | 202,600 |
| 30 Apr 2024 | 131.25 | 132.12 | 129.86 | 130.02 | 130.02 | 209,700 |
| 29 Apr 2024 | 132.44 | 133.80 | 131.84 | 132.23 | 132.23 | 143,000 |
| 26 Apr 2024 | 129.95 | 133.87 | 129.95 | 131.98 | 131.98 | 262,900 |
| 25 Apr 2024 | 128.27 | 130.41 | 127.65 | 129.91 | 129.91 | 260,900 |
| 24 Apr 2024 | 129.14 | 129.75 | 128.48 | 128.88 | 128.88 | 203,600 |
| 23 Apr 2024 | 129.21 | 129.98 | 128.63 | 128.70 | 128.70 | 191,200 |
| 22 Apr 2024 | 127.23 | 129.14 | 126.17 | 128.94 | 128.94 | 153,700 |
| 19 Apr 2024 | 131.48 | 131.48 | 126.61 | 127.15 | 127.15 | 219,000 |
| 18 Apr 2024 | 131.46 | 132.10 | 128.43 | 131.08 | 131.08 | 151,100 |
| 17 Apr 2024 | 131.59 | 132.91 | 130.60 | 130.77 | 130.77 | 158,600 |
| 16 Apr 2024 | 129.34 | 131.01 | 128.65 | 130.76 | 130.76 | 178,500 |
| 15 Apr 2024 | 130.97 | 131.95 | 129.80 | 129.82 | 129.82 | 115,000 |
| 12 Apr 2024 | 131.98 | 131.99 | 130.33 | 130.70 | 130.70 | 104,700 |
| 11 Apr 2024 | 133.16 | 134.04 | 132.10 | 132.16 | 132.16 | 106,700 |
| 10 Apr 2024 | 132.33 | 134.24 | 131.20 | 132.34 | 132.34 | 130,600 |
| 09 Apr 2024 | 132.14 | 134.63 | 130.66 | 132.73 | 132.73 | 309,400 |
| 08 Apr 2024 | 132.89 | 133.14 | 131.21 | 131.75 | 131.75 | 155,800 |
| 05 Apr 2024 | 132.22 | 133.22 | 131.29 | 132.45 | 132.45 | 129,500 |
| 04 Apr 2024 | 134.07 | 134.24 | 131.94 | 131.94 | 131.94 | 96,800 |
| 03 Apr 2024 | 134.92 | 136.49 | 133.26 | 133.32 | 133.32 | 172,500 |
| 02 Apr 2024 | 137.17 | 137.70 | 134.89 | 135.48 | 135.48 | 170,900 |
| 01 Apr 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.