5 DAY PERFORMANCE
+8.22%
1 MONTH PERFORMANCE
+12.93%
3 MONTH PERFORMANCE
+17.61%
6 MONTH PERFORMANCE
+2.51%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
-20.64%
Grand Canyon Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $151.37 | $151.60 (0.15%) | $151.81 | $150.65 | 60.13 K | $3.95 B |
| 09/18/2026 | $151.83 | $151.27 (-0.37%) | $154.09 | $150.36 | 570.74 K | $3.96 B |
| 09/17/2026 | $153.97 | $152.41 (-1.01%) | $154.30 | $151.90 | 326.33 K | $3.99 B |
| 09/16/2026 | $152.66 | $153.87 (0.79%) | $154.49 | $152.45 | 363.60 K | $4.03 B |
| 09/15/2026 | $153.15 | $153.43 (0.18%) | $154.68 | $151.29 | 282.50 K | $4.01 B |
| 09/14/2026 | $152.99 | $153.48 (0.32%) | $158.14 | $152.50 | 403.45 K | $4.02 B |
| 09/11/2026 | $152.65 | $151.20 (-0.95%) | $152.79 | $149.86 | 233.80 K | $3.96 B |
| 09/10/2026 | $151.24 | $151.22 (-0.01%) | $153.08 | $150.31 | 266.10 K | $3.96 B |
| 09/09/2026 | $150.76 | $151.00 (0.16%) | $151.98 | $149.20 | 314.70 K | $3.95 B |
| 09/08/2026 | $152.52 | $151.53 (-0.65%) | $152.74 | $149.43 | 553.93 K | $3.96 B |
| 09/04/2026 | $150.39 | $152.67 (1.52%) | $153.20 | $148.59 | 351.80 K | $3.99 B |
| 09/03/2026 | $150.26 | $152.45 (1.46%) | $153.04 | $148.03 | 282.34 K | $3.99 B |
| 09/02/2026 | $150.01 | $149.59 (-0.28%) | $151.22 | $149.30 | 332.01 K | $3.91 B |
| 09/01/2026 | $149.03 | $150.09 (0.71%) | $151.78 | $148.12 | 217.85 K | $3.93 B |
| 08/31/2026 | $150.17 | $148.13 (-1.36%) | $151.24 | $147.75 | 442.20 K | $3.88 B |
| 08/28/2026 | $150.88 | $151.19 (0.21%) | $151.85 | $150.25 | 234.94 K | $3.96 B |
| 08/27/2026 | $147.42 | $150.19 (1.88%) | $151.28 | $147.14 | 272.53 K | $3.93 B |
| 08/26/2026 | $148.24 | $148.77 (0.36%) | $150.21 | $147.69 | 323.10 K | $3.89 B |
| 08/25/2026 | $140.22 | $149.08 (6.32%) | $150.96 | $138.61 | 678.44 K | $3.90 B |
| 08/24/2026 | $147.79 | $147.66 (-0.09%) | $150.88 | $147.24 | 170.03 K | $3.86 B |
| 08/21/2026 | $146.27 | $147.46 (0.81%) | $147.62 | $144.56 | 173.20 K | $3.86 B |
| 08/20/2026 | $146.73 | $146.27 (-0.31%) | $146.73 | $144.83 | 274.70 K | $3.83 B |
| 08/19/2026 | $146.74 | $146.92 (0.12%) | $149.96 | $146.74 | 181.61 K | $3.84 B |
| 08/18/2026 | $143.78 | $146.74 (2.06%) | $148.39 | $142.89 | 343.12 K | $3.84 B |
| 08/17/2026 | $142.58 | $141.84 (-0.52%) | $143.79 | $141.20 | 197.90 K | $3.71 B |
| 08/14/2026 | $146.13 | $144.20 (-1.32%) | $146.26 | $142.99 | 198.40 K | $3.77 B |
| 08/13/2026 | $142.20 | $145.31 (2.19%) | $146.08 | $142.20 | 209.50 K | $3.80 B |
| 08/12/2026 | $142.51 | $142.06 (-0.32%) | $143.19 | $140.99 | 273.60 K | $3.72 B |
| 08/11/2026 | $146.22 | $144.38 (-1.26%) | $147.97 | $143.51 | 315.62 K | $3.78 B |
| 08/10/2026 | $150.62 | $146.50 (-2.74%) | $152.37 | $146.32 | 242.03 K | $3.83 B |
| 08/07/2026 | $148.74 | $152.53 (2.55%) | $154.00 | $146.74 | 282.80 K | $3.99 B |
| 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 |
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.
