5 DAY PERFORMANCE
+14.57%
1 MONTH PERFORMANCE
+8.87%
3 MONTH PERFORMANCE
+1.24%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
-14.46%
Grand Canyon Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $150.69 | $148.74 (-1.29%) | $150.81 | $142.81 | 281.20 K | $3.89 B |
| 08/05/2026 | $152.44 | $150.56 (-1.23%) | $152.52 | $149.17 | 240.52 K | $3.94 B |
| 08/04/2026 | $148.68 | $150.80 (1.43%) | $151.69 | $147.09 | 250.10 K | $3.95 B |
| 08/03/2026 | $148.46 | $150.88 (1.63%) | $151.17 | $148.34 | 408.72 K | $3.95 B |
| 07/31/2026 | $144.64 | $145.34 (0.48%) | $150.66 | $141.99 | 451.15 K | $3.80 B |
| 07/30/2026 | $156.67 | $150.13 (-4.17%) | $157.82 | $148.69 | 499.40 K | $3.93 B |
| 07/29/2026 | $150.53 | $159.31 (5.83%) | $159.43 | $150.53 | 522.93 K | $4.17 B |
| 07/28/2026 | $146.11 | $150.45 (2.97%) | $151.68 | $144.96 | 392.00 K | $3.94 B |
| 07/27/2026 | $141.57 | $144.86 (2.32%) | $145.85 | $140.57 | 285.00 K | $3.79 B |
| 07/24/2026 | $139.52 | $139.94 (0.3%) | $141.75 | $139.35 | 280.50 K | $3.74 B |
| 07/23/2026 | $136.15 | $139.21 (2.25%) | $139.46 | $135.49 | 276.84 K | $3.72 B |
| 07/22/2026 | $138.58 | $136.72 (-1.34%) | $138.60 | $134.27 | 462.72 K | $3.66 B |
| 07/21/2026 | $137.96 | $138.37 (0.3%) | $138.96 | $135.62 | 379.53 K | $3.70 B |
| 07/20/2026 | $141.22 | $139.46 (-1.25%) | $141.45 | $138.98 | 402.23 K | $3.73 B |
| 07/17/2026 | $143.38 | $140.44 (-2.05%) | $145.90 | $139.18 | 342.30 K | $3.76 B |
| 07/16/2026 | $143.89 | $143.16 (-0.51%) | $145.87 | $142.00 | 493.72 K | $3.83 B |
| 07/15/2026 | $148.89 | $141.77 (-4.78%) | $149.14 | $138.34 | 797.70 K | $3.79 B |
| 07/14/2026 | $151.00 | $149.00 (-1.32%) | $153.92 | $149.00 | 208.50 K | $3.98 B |
| 07/13/2026 | $151.80 | $153.37 (1.03%) | $153.80 | $151.57 | 218.45 K | $4.10 B |
| 07/10/2026 | $152.28 | $151.00 (-0.84%) | $152.60 | $150.15 | 185.74 K | $4.04 B |
| 07/09/2026 | $148.87 | $150.61 (1.17%) | $151.29 | $148.85 | 260.83 K | $4.03 B |
| 07/08/2026 | $152.40 | $150.69 (-1.12%) | $154.15 | $149.50 | 498.42 K | $4.03 B |
| 07/07/2026 | $155.57 | $152.96 (-1.68%) | $156.82 | $152.41 | 320.34 K | $4.09 B |
| 07/06/2026 | $151.73 | $153.42 (1.11%) | $154.02 | $150.91 | 347.70 K | $4.10 B |
| 07/02/2026 | $148.32 | $152.65 (2.92%) | $153.24 | $148.32 | 336.90 K | $4.08 B |
| 07/01/2026 | $143.50 | $148.30 (3.34%) | $150.44 | $143.26 | 340.90 K | $3.97 B |
| 06/30/2026 | $141.57 | $143.11 (1.09%) | $145.19 | $140.26 | 317.94 K | $3.83 B |
| 06/29/2026 | $145.93 | $141.75 (-2.86%) | $146.34 | $141.50 | 294.10 K | $3.79 B |
| 06/26/2026 | $144.02 | $145.26 (0.86%) | $146.07 | $143.55 | 653.50 K | $3.88 B |
| 06/25/2026 | $144.13 | $143.03 (-0.76%) | $147.75 | $142.67 | 299.51 K | $3.83 B |
| 06/24/2026 | $143.38 | $144.65 (0.89%) | $145.52 | $142.13 | 349.60 K | $3.87 B |
| 06/23/2026 | $143.96 | $143.16 (-0.56%) | $144.89 | $141.96 | 500.93 K | $3.83 B |
| 06/22/2026 | $140.35 | $142.06 (1.22%) | $143.83 | $140.02 | 305.40 K | $3.80 B |
| 06/18/2026 | $141.71 | $141.59 (-0.08%) | $142.90 | $140.23 | 1.04 M | $3.79 B |
| 06/17/2026 | $142.79 | $142.46 (-0.23%) | $144.12 | $140.94 | 455.50 K | $3.81 B |
| 06/16/2026 | $144.35 | $144.39 (0.03%) | $146.04 | $141.60 | 387.73 K | $3.86 B |
| 06/15/2026 | $146.78 | $143.07 (-2.53%) | $150.12 | $141.55 | 499.50 K | $3.83 B |
| 06/12/2026 | $151.66 | $147.49 (-2.75%) | $151.95 | $147.26 | 342.01 K | $3.94 B |
| 06/11/2026 | $150.03 | $152.00 (1.31%) | $152.57 | $149.03 | 573.40 K | $4.07 B |
| 06/10/2026 | $149.65 | $150.70 (0.7%) | $152.25 | $149.04 | 300.74 K | $4.03 B |
| 06/09/2026 | $148.61 | $149.65 (0.7%) | $153.04 | $147.03 | 297.80 K | $4.00 B |
| 06/08/2026 | $151.31 | $148.59 (-1.8%) | $152.75 | $148.21 | 243.26 K | $3.97 B |
| 06/05/2026 | $151.93 | $152.57 (0.42%) | $153.99 | $150.99 | 281.60 K | $4.08 B |
| 06/04/2026 | $151.89 | $150.73 (-0.76%) | $155.20 | $150.20 | 318.23 K | $4.03 B |
| 06/03/2026 | $150.04 | $148.61 (-0.95%) | $150.27 | $145.00 | 392.93 K | $3.97 B |
| 06/02/2026 | $151.06 | $151.98 (0.61%) | $154.04 | $149.63 | 252.26 K | $4.06 B |
| 06/01/2026 | $149.83 | $152.40 (1.72%) | $153.15 | $149.14 | 423.70 K | $4.08 B |
| 05/29/2026 | $150.56 | $149.85 (-0.47%) | $152.26 | $148.80 | 297.80 K | $4.01 B |
| 05/28/2026 | $151.88 | $150.56 (-0.87%) | $154.24 | $150.29 | 172.10 K | $4.03 B |
| 05/27/2026 | $154.48 | $151.88 (-1.68%) | $157.26 | $151.66 | 215.20 K | $4.06 B |
| 05/26/2026 | $155.11 | $154.67 (-0.28%) | $156.19 | $153.16 | 160.60 K | $4.14 B |
| 05/22/2026 | $156.79 | $156.70 (-0.06%) | $158.03 | $155.29 | 161.20 K | $4.19 B |
| 05/21/2026 | $157.29 | $156.80 (-0.31%) | $157.72 | $153.68 | 186.40 K | $4.19 B |
| 05/20/2026 | $159.17 | $158.76 (-0.26%) | $159.48 | $156.43 | 161.60 K | $4.25 B |
| 05/19/2026 | $161.99 | $159.50 (-1.54%) | $164.09 | $159.26 | 200.90 K | $4.27 B |
| 05/18/2026 | $158.24 | $161.09 (1.8%) | $162.84 | $156.80 | 227.70 K | $4.31 B |
| 05/15/2026 | $161.30 | $157.86 (-2.13%) | $163.44 | $156.53 | 230.61 K | $4.22 B |
| 05/14/2026 | $161.93 | $160.45 (-0.91%) | $163.16 | $159.66 | 379.42 K | $4.29 B |
| 05/13/2026 | $160.85 | $160.74 (-0.07%) | $161.46 | $157.39 | 352.00 K | $4.30 B |
| 05/12/2026 | $163.48 | $161.21 (-1.39%) | $164.20 | $160.27 | 285.82 K | $4.31 B |
| 05/11/2026 | $165.17 | $161.96 (-1.94%) | $166.28 | $159.76 | 300.00 K | $4.33 B |
| 05/08/2026 | $165.87 | $166.09 (0.13%) | $167.60 | $164.16 | 286.90 K | $4.44 B |
| 05/07/2026 | $164.51 | $164.48 (-0.02%) | $167.05 | $163.50 | 237.43 K | $4.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
