5 DAY PERFORMANCE
+38.68%
1 MONTH PERFORMANCE
+30.79%
3 MONTH PERFORMANCE
+6.34%
6 MONTH PERFORMANCE
+11.86%
YEAR-TO-DATE PERFORMANCE
+32.63%
1 YEAR PERFORMANCE
+29.47%
Grand Canyon Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $155.60 | $153.39 (-1.42%) | $157.69 | $153.06 | 299.42 K | $4.26 B |
| 12/04/2025 | $154.31 | $155.72 (0.91%) | $156.45 | $154.31 | 345.01 K | $4.32 B |
| 12/03/2025 | $156.84 | $153.72 (-1.99%) | $158.09 | $153.39 | 453.54 K | $4.26 B |
| 12/02/2025 | $158.06 | $156.65 (-0.89%) | $158.74 | $155.90 | 411.43 K | $4.35 B |
| 12/01/2025 | $156.08 | $158.06 (1.27%) | $160.70 | $155.37 | 496.73 K | $4.38 B |
| 11/28/2025 | $157.36 | $157.74 (0.24%) | $159.21 | $155.87 | 175.80 K | $4.38 B |
| 11/26/2025 | $155.23 | $156.43 (0.77%) | $157.34 | $155.23 | 354.21 K | $4.34 B |
| 11/25/2025 | $155.79 | $155.23 (-0.36%) | $160.55 | $154.77 | 394.20 K | $4.31 B |
| 11/24/2025 | $160.19 | $155.24 (-3.09%) | $160.19 | $154.35 | 449.50 K | $4.31 B |
| 11/21/2025 | $159.08 | $160.19 (0.7%) | $161.29 | $159.08 | 409.40 K | $4.44 B |
| 11/20/2025 | $162.12 | $157.88 (-2.62%) | $167.50 | $157.61 | 420.30 K | $4.38 B |
| 11/19/2025 | $163.69 | $161.69 (-1.22%) | $165.30 | $160.95 | 426.30 K | $4.49 B |
| 11/18/2025 | $164.00 | $164.02 (0.01%) | $165.71 | $162.17 | 266.50 K | $4.55 B |
| 11/17/2025 | $167.60 | $163.11 (-2.68%) | $167.71 | $162.87 | 337.00 K | $4.52 B |
| 11/14/2025 | $169.49 | $167.78 (-1.01%) | $173.29 | $166.89 | 311.70 K | $4.65 B |
| 11/13/2025 | $169.84 | $169.07 (-0.45%) | $173.21 | $167.52 | 373.20 K | $4.69 B |
| 11/12/2025 | $168.80 | $169.82 (0.6%) | $172.51 | $168.80 | 466.90 K | $4.71 B |
| 11/11/2025 | $163.67 | $169.07 (3.3%) | $170.72 | $163.67 | 396.50 K | $4.69 B |
| 11/10/2025 | $166.10 | $163.25 (-1.72%) | $168.31 | $163.00 | 387.85 K | $4.53 B |
| 11/07/2025 | $168.43 | $166.10 (-1.38%) | $171.12 | $163.49 | 442.94 K | $4.61 B |
| 11/06/2025 | $163.39 | $167.05 (2.24%) | $169.74 | $153.82 | 1.27 M | $4.63 B |
| 11/05/2025 | $185.56 | $178.28 (-3.92%) | $187.10 | $177.50 | 621.74 K | $4.95 B |
| 11/04/2025 | $183.26 | $184.86 (0.87%) | $186.51 | $181.39 | 452.33 K | $5.13 B |
| 11/03/2025 | $188.52 | $183.26 (-2.79%) | $188.83 | $180.18 | 702.30 K | $5.08 B |
| 10/31/2025 | $206.47 | $188.30 (-8.8%) | $208.89 | $185.10 | 532.40 K | $5.27 B |
| 10/30/2025 | $204.72 | $206.79 (1.01%) | $209.35 | $204.02 | 224.40 K | $5.79 B |
| 10/29/2025 | $213.14 | $204.09 (-4.25%) | $213.14 | $202.37 | 291.30 K | $5.71 B |
| 10/28/2025 | $217.78 | $214.45 (-1.53%) | $217.98 | $213.83 | 206.62 K | $6.00 B |
| 10/27/2025 | $218.31 | $218.48 (0.08%) | $220.64 | $217.42 | 146.85 K | $6.12 B |
| 10/24/2025 | $219.86 | $218.35 (-0.69%) | $223.04 | $217.68 | 114.40 K | $6.11 B |
| 10/23/2025 | $218.39 | $220.55 (0.99%) | $221.51 | $217.94 | 186.23 K | $6.17 B |
| 10/22/2025 | $216.16 | $218.12 (0.91%) | $218.54 | $214.83 | 180.20 K | $6.11 B |
| 10/21/2025 | $212.94 | $215.03 (0.98%) | $215.81 | $212.29 | 113.23 K | $6.02 B |
| 10/20/2025 | $212.98 | $212.64 (-0.16%) | $215.43 | $209.97 | 154.62 K | $5.95 B |
| 10/17/2025 | $209.69 | $211.60 (0.91%) | $212.20 | $209.24 | 204.84 K | $5.92 B |
| 10/16/2025 | $210.89 | $208.41 (-1.18%) | $212.40 | $208.36 | 194.15 K | $5.83 B |
| 10/15/2025 | $213.21 | $211.34 (-0.88%) | $217.35 | $211.18 | 179.92 K | $5.92 B |
| 10/14/2025 | $207.60 | $213.24 (2.72%) | $214.24 | $206.45 | 229.35 K | $5.97 B |
| 10/13/2025 | $207.90 | $207.71 (-0.09%) | $210.31 | $207.00 | 297.31 K | $5.82 B |
| 10/10/2025 | $208.04 | $207.86 (-0.09%) | $209.39 | $205.97 | 350.93 K | $5.82 B |
| 10/09/2025 | $211.26 | $207.00 (-2.02%) | $212.60 | $206.75 | 274.73 K | $5.80 B |
| 10/08/2025 | $209.23 | $211.00 (0.85%) | $212.05 | $208.49 | 204.85 K | $5.91 B |
| 10/07/2025 | $215.24 | $209.23 (-2.79%) | $216.20 | $207.45 | 206.31 K | $5.86 B |
| 10/06/2025 | $217.24 | $215.99 (-0.58%) | $218.63 | $215.63 | 218.95 K | $6.05 B |
| 10/03/2025 | $218.38 | $217.24 (-0.52%) | $219.25 | $216.11 | 235.25 K | $6.08 B |
| 10/02/2025 | $217.25 | $218.37 (0.52%) | $220.23 | $215.78 | 172.60 K | $6.11 B |
| 10/01/2025 | $219.33 | $218.18 (-0.52%) | $220.79 | $216.51 | 190.20 K | $6.11 B |
| 09/30/2025 | $216.84 | $219.52 (1.24%) | $220.22 | $216.37 | 172.90 K | $6.15 B |
| 09/29/2025 | $216.31 | $217.87 (0.72%) | $218.31 | $213.19 | 155.60 K | $6.10 B |
| 09/26/2025 | $214.63 | $216.94 (1.08%) | $217.29 | $213.81 | 253.35 K | $6.07 B |
| 09/25/2025 | $211.17 | $214.30 (1.48%) | $214.58 | $208.70 | 201.22 K | $6.00 B |
| 09/24/2025 | $212.05 | $211.17 (-0.42%) | $213.29 | $211.10 | 145.30 K | $5.91 B |
| 09/23/2025 | $211.51 | $212.63 (0.53%) | $214.14 | $211.51 | 220.21 K | $5.95 B |
| 09/22/2025 | $209.93 | $211.96 (0.97%) | $213.48 | $209.87 | 271.09 K | $5.93 B |
| 09/19/2025 | $210.08 | $209.82 (-0.12%) | $210.67 | $207.87 | 594.70 K | $5.87 B |
| 09/18/2025 | $208.78 | $209.17 (0.19%) | $210.18 | $207.84 | 194.14 K | $5.86 B |
| 09/17/2025 | $207.45 | $208.82 (0.66%) | $210.70 | $207.10 | 174.20 K | $5.85 B |
| 09/16/2025 | $206.59 | $207.80 (0.59%) | $208.66 | $204.77 | 208.50 K | $5.82 B |
| 09/15/2025 | $209.66 | $206.48 (-1.52%) | $210.12 | $205.26 | 156.74 K | $5.78 B |
| 09/12/2025 | $209.50 | $209.66 (0.08%) | $211.31 | $200.20 | 185.40 K | $5.87 B |
| 09/11/2025 | $203.49 | $209.50 (2.95%) | $209.62 | $202.76 | 233.90 K | $5.87 B |
| 09/10/2025 | $204.31 | $202.49 (-0.89%) | $205.36 | $201.73 | 236.54 K | $5.67 B |
| 09/09/2025 | $206.27 | $205.29 (-0.48%) | $206.67 | $203.63 | 206.40 K | $5.75 B |
| 09/08/2025 | $204.75 | $205.45 (0.34%) | $206.16 | $202.93 | 244.72 K | $5.75 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.
