5 DAY PERFORMANCE
+12.60%
1 MONTH PERFORMANCE
+7.48%
3 MONTH PERFORMANCE
+10.60%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
-6.60%
Grand Canyon Education Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $148.83 | $150.67 (1.24%) | $153.69 | $148.83 | 448.40 K | $3.87 B |
| 11/03/2026 | $149.42 | $148.73 (-0.46%) | $149.42 | $147.43 | 331.10 K | $3.82 B |
| 11/02/2026 | $148.06 | $149.65 (1.07%) | $151.08 | $146.54 | 424.32 K | $3.85 B |
| 10/30/2026 | $155.90 | $147.88 (-5.14%) | $157.15 | $147.45 | 268.03 K | $3.87 B |
| 10/29/2026 | $154.43 | $154.17 (-0.17%) | $155.79 | $153.17 | 287.94 K | $4.03 B |
| 10/28/2026 | $156.88 | $153.97 (-1.85%) | $157.38 | $152.40 | 232.15 K | $4.03 B |
| 10/27/2026 | $159.90 | $157.31 (-1.62%) | $161.85 | $157.22 | 232.90 K | $4.12 B |
| 10/26/2026 | $162.83 | $160.71 (-1.3%) | $162.85 | $158.09 | 281.90 K | $4.20 B |
| 10/23/2026 | $165.46 | $162.83 (-1.59%) | $167.76 | $162.51 | 197.80 K | $4.26 B |
| 10/22/2026 | $160.32 | $165.46 (3.21%) | $165.88 | $160.32 | 302.90 K | $4.33 B |
| 10/21/2026 | $158.86 | $159.76 (0.57%) | $161.63 | $157.89 | 260.25 K | $4.18 B |
| 10/20/2026 | $163.69 | $160.36 (-2.03%) | $164.94 | $159.76 | 291.90 K | $4.20 B |
| 10/19/2026 | $161.00 | $162.11 (0.69%) | $162.97 | $160.67 | 179.50 K | $4.24 B |
| 10/16/2026 | $162.86 | $161.58 (-0.79%) | $163.22 | $160.12 | 234.61 K | $4.23 B |
| 10/15/2026 | $161.61 | $161.43 (-0.11%) | $163.73 | $159.83 | 318.90 K | $4.22 B |
| 10/14/2026 | $160.07 | $160.23 (0.1%) | $160.34 | $157.71 | 213.84 K | $4.19 B |
| 10/13/2026 | $161.01 | $158.84 (-1.35%) | $162.98 | $158.82 | 192.34 K | $4.16 B |
| 10/12/2026 | $160.52 | $160.28 (-0.15%) | $161.24 | $155.25 | 148.03 K | $4.19 B |
| 10/09/2026 | $160.41 | $159.80 (-0.38%) | $162.41 | $159.53 | 208.72 K | $4.18 B |
| 10/08/2026 | $156.15 | $160.30 (2.66%) | $160.48 | $155.00 | 321.53 K | $4.19 B |
| 10/07/2026 | $155.66 | $155.68 (0.01%) | $157.14 | $154.16 | 270.10 K | $4.07 B |
| 10/06/2026 | $154.93 | $155.55 (0.4%) | $155.66 | $152.97 | 238.01 K | $4.07 B |
| 10/05/2026 | $155.79 | $154.93 (-0.55%) | $156.36 | $154.03 | 347.62 K | $4.05 B |
| 10/02/2026 | $154.47 | $155.79 (0.85%) | $158.13 | $154.47 | 310.63 K | $4.08 B |
| 10/01/2026 | $152.74 | $153.71 (0.64%) | $154.84 | $152.22 | 317.51 K | $4.02 B |
| 09/30/2026 | $147.59 | $151.59 (2.71%) | $154.46 | $146.91 | 401.10 K | $3.97 B |
| 09/29/2026 | $145.09 | $147.59 (1.72%) | $147.77 | $143.79 | 221.54 K | $3.86 B |
| 09/28/2026 | $146.98 | $146.40 (-0.39%) | $147.69 | $144.44 | 252.60 K | $3.83 B |
| 09/25/2026 | $151.31 | $147.28 (-2.66%) | $152.10 | $145.95 | 321.60 K | $3.85 B |
| 09/24/2026 | $151.42 | $151.19 (-0.15%) | $154.11 | $150.08 | 312.74 K | $3.96 B |
| 09/23/2026 | $146.18 | $150.64 (3.05%) | $153.74 | $145.10 | 354.70 K | $3.94 B |
| 09/22/2026 | $152.53 | $146.78 (-3.77%) | $152.53 | $145.96 | 440.23 K | $3.84 B |
| 09/21/2026 | $151.37 | $150.55 (-0.54%) | $152.96 | $150.54 | 294.80 K | $3.94 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 |
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.
