5 DAY PERFORMANCE
+17.61%
1 MONTH PERFORMANCE
+6.27%
3 MONTH PERFORMANCE
-0.76%
6 MONTH PERFORMANCE
-0.98%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
-13.12%
Grand Canyon Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $170.50 | $164.51 (-3.51%) | $170.50 | $164.28 | 279.50 K | $4.40 B |
| 05/05/2026 | $165.99 | $169.25 (1.96%) | $170.05 | $165.18 | 230.80 K | $4.53 B |
| 05/04/2026 | $163.41 | $166.32 (1.78%) | $168.62 | $163.41 | 410.90 K | $4.45 B |
| 05/01/2026 | $172.89 | $163.41 (-5.48%) | $174.75 | $160.14 | 435.60 K | $4.37 B |
| 04/30/2026 | $167.62 | $169.07 (0.87%) | $170.71 | $166.65 | 316.33 K | $4.52 B |
| 04/29/2026 | $167.14 | $169.26 (1.27%) | $170.35 | $166.45 | 249.84 K | $4.53 B |
| 04/28/2026 | $166.21 | $167.84 (0.98%) | $169.41 | $164.16 | 222.74 K | $4.49 B |
| 04/27/2026 | $163.81 | $165.40 (0.97%) | $166.49 | $162.80 | 194.90 K | $4.42 B |
| 04/24/2026 | $165.77 | $163.49 (-1.38%) | $167.35 | $161.12 | 269.40 K | $4.37 B |
| 04/23/2026 | $172.45 | $165.04 (-4.3%) | $174.25 | $161.00 | 410.44 K | $4.41 B |
| 04/22/2026 | $174.03 | $173.15 (-0.51%) | $174.32 | $170.74 | 239.34 K | $4.63 B |
| 04/21/2026 | $174.25 | $173.63 (-0.36%) | $175.66 | $172.44 | 204.20 K | $4.64 B |
| 04/20/2026 | $174.40 | $174.72 (0.18%) | $176.06 | $174.40 | 141.00 K | $4.67 B |
| 04/17/2026 | $172.12 | $174.92 (1.63%) | $175.37 | $171.00 | 188.12 K | $4.68 B |
| 04/16/2026 | $169.81 | $171.92 (1.24%) | $174.07 | $169.81 | 272.83 K | $4.60 B |
| 04/15/2026 | $168.70 | $169.98 (0.76%) | $171.85 | $167.64 | 181.20 K | $4.55 B |
| 04/14/2026 | $165.35 | $168.70 (2.03%) | $169.13 | $165.00 | 182.44 K | $4.51 B |
| 04/13/2026 | $166.47 | $165.76 (-0.43%) | $168.54 | $163.96 | 245.20 K | $4.43 B |
| 04/10/2026 | $167.73 | $166.52 (-0.72%) | $168.82 | $164.47 | 191.60 K | $4.45 B |
| 04/09/2026 | $171.73 | $167.99 (-2.18%) | $171.73 | $166.60 | 198.71 K | $4.49 B |
| 04/08/2026 | $173.30 | $171.76 (-0.89%) | $176.30 | $171.30 | 265.22 K | $4.59 B |
| 04/07/2026 | $172.95 | $171.30 (-0.95%) | $174.92 | $169.48 | 361.73 K | $4.58 B |
| 04/06/2026 | $171.02 | $172.69 (0.98%) | $173.05 | $169.68 | 200.00 K | $4.62 B |
| 04/02/2026 | $171.83 | $171.36 (-0.27%) | $173.03 | $168.85 | 190.80 K | $4.58 B |
| 04/01/2026 | $170.03 | $171.17 (0.67%) | $172.14 | $167.14 | 225.15 K | $4.58 B |
| 03/31/2026 | $168.48 | $170.03 (0.92%) | $171.96 | $166.93 | 227.55 K | $4.55 B |
| 03/30/2026 | $167.28 | $168.00 (0.43%) | $169.36 | $164.33 | 209.37 K | $4.49 B |
| 03/27/2026 | $169.43 | $166.58 (-1.68%) | $169.89 | $166.10 | 147.20 K | $4.46 B |
| 03/26/2026 | $170.05 | $169.43 (-0.36%) | $173.26 | $169.41 | 189.60 K | $4.53 B |
| 03/25/2026 | $168.07 | $170.62 (1.52%) | $171.10 | $164.66 | 441.80 K | $4.56 B |
| 03/24/2026 | $166.98 | $167.97 (0.59%) | $168.93 | $166.04 | 222.80 K | $4.49 B |
| 03/23/2026 | $164.00 | $167.79 (2.31%) | $169.63 | $162.73 | 265.40 K | $4.49 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.
