5 DAY PERFORMANCE
-5.28%
1 MONTH PERFORMANCE
-11.31%
3 MONTH PERFORMANCE
-4.57%
6 MONTH PERFORMANCE
+14.46%
YEAR-TO-DATE PERFORMANCE
-1.39%
1 YEAR PERFORMANCE
+21.92%
Grand Canyon Education, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $170.17 | $169.62 (-0.32%) | $170.17 | $166.96 | 97,406 | $4.81 B |
| 03/11/2025 | $167.44 | $168.05 (0.36%) | $170.73 | $165.75 | 175,664 | $4.82 B |
| 03/10/2025 | $169.71 | $167.83 (-1.11%) | $171.72 | $165.59 | 204,713 | $4.81 B |
| 03/07/2025 | $172.27 | $170.53 (-1.01%) | $172.32 | $165.52 | 198,228 | $4.89 B |
| 03/06/2025 | $179.76 | $173.19 (-3.65%) | $180.44 | $172.84 | 168,622 | $4.97 B |
| 03/05/2025 | $178.95 | $181.00 (1.15%) | $181.11 | $175.55 | 250,900 | $5.19 B |
| 03/04/2025 | $179.36 | $179.68 (0.18%) | $183.55 | $176.37 | 191,800 | $5.15 B |
| 03/03/2025 | $180.03 | $180.90 (0.48%) | $182.23 | $178.63 | 276,400 | $5.19 B |
| 02/28/2025 | $179.01 | $179.82 (0.45%) | $180.91 | $176.82 | 227,200 | $5.16 B |
| 02/27/2025 | $179.73 | $178.18 (-0.86%) | $183.62 | $177.00 | 219,300 | $5.11 B |
| 02/26/2025 | $176.65 | $179.39 (1.55%) | $181.92 | $176.65 | 162,233 | $5.14 B |
| 02/25/2025 | $178.39 | $177.33 (-0.59%) | $179.04 | $176.60 | 225,846 | $5.09 B |
| 02/24/2025 | $182.06 | $177.59 (-2.46%) | $182.06 | $176.30 | 246,000 | $5.09 B |
| 02/21/2025 | $188.10 | $181.70 (-3.4%) | $189.27 | $181.56 | 229,100 | $5.21 B |
| 02/20/2025 | $183.17 | $187.27 (2.24%) | $192.18 | $183.17 | 506,149 | $5.37 B |
| 02/19/2025 | $183.38 | $184.02 (0.35%) | $185.34 | $183.27 | 404,300 | $5.28 B |
| 02/18/2025 | $184.22 | $185.52 (0.71%) | $185.66 | $183.38 | 175,000 | $5.32 B |
| 02/14/2025 | $183.22 | $183.70 (0.26%) | $185.52 | $183.22 | 150,330 | $5.33 B |
| 02/13/2025 | $182.92 | $182.94 (0.01%) | $183.86 | $181.79 | 96,900 | $5.31 B |
| 02/12/2025 | $180.46 | $182.11 (0.91%) | $183.01 | $180.14 | 121,770 | $5.28 B |
| 02/11/2025 | $180.70 | $182.00 (0.72%) | $182.43 | $180.18 | 184,500 | $5.28 B |
| 02/10/2025 | $180.88 | $181.80 (0.51%) | $182.38 | $180.75 | 110,005 | $5.27 B |
| 02/07/2025 | $182.27 | $180.45 (-1%) | $183.79 | $180.12 | 143,600 | $5.23 B |
| 02/06/2025 | $181.72 | $181.57 (-0.08%) | $183.00 | $179.74 | 164,384 | $5.27 B |
| 02/05/2025 | $180.20 | $180.89 (0.38%) | $182.23 | $179.74 | 155,800 | $5.25 B |
| 02/04/2025 | $175.90 | $179.16 (1.85%) | $179.27 | $175.21 | 162,647 | $5.20 B |
| 02/03/2025 | $173.58 | $177.03 (1.99%) | $177.63 | $172.18 | 117,900 | $5.13 B |
| 01/31/2025 | $175.21 | $175.64 (0.25%) | $180.98 | $174.73 | 154,200 | $5.09 B |
| 01/30/2025 | $173.05 | $174.44 (0.8%) | $175.13 | $172.51 | 98,102 | $5.06 B |
| 01/29/2025 | $171.30 | $172.75 (0.85%) | $173.37 | $170.97 | 96,007 | $5.01 B |
| 01/28/2025 | $170.85 | $170.81 (-0.02%) | $172.96 | $170.00 | 129,245 | $4.95 B |
| 01/27/2025 | $171.40 | $170.99 (-0.24%) | $173.85 | $170.32 | 95,833 | $4.96 B |
| 01/24/2025 | $170.00 | $171.59 (0.94%) | $172.40 | $169.62 | 98,900 | $4.98 B |
| 01/23/2025 | $171.57 | $171.27 (-0.17%) | $171.57 | $169.46 | 144,102 | $4.97 B |
| 01/22/2025 | $169.50 | $171.50 (1.18%) | $172.73 | $169.50 | 113,600 | $4.97 B |
| 01/21/2025 | $170.90 | $171.19 (0.17%) | $172.61 | $170.15 | 113,839 | $4.97 B |
| 01/17/2025 | $173.75 | $169.99 (-2.16%) | $176.77 | $168.91 | 173,929 | $4.93 B |
| 01/16/2025 | $168.30 | $171.00 (1.6%) | $171.18 | $168.30 | 107,438 | $4.96 B |
| 01/15/2025 | $168.38 | $168.89 (0.3%) | $169.75 | $166.87 | 123,700 | $4.90 B |
| 01/14/2025 | $162.09 | $166.01 (2.42%) | $166.15 | $162.09 | 128,816 | $4.81 B |
| 01/13/2025 | $160.00 | $161.13 (0.71%) | $161.30 | $159.06 | 128,630 | $4.67 B |
| 01/10/2025 | $162.18 | $160.89 (-0.8%) | $163.02 | $160.20 | 100,302 | $4.67 B |
| 01/08/2025 | $161.62 | $163.73 (1.31%) | $165.06 | $160.40 | 171,454 | $4.75 B |
| 01/07/2025 | $161.79 | $161.69 (-0.06%) | $162.55 | $160.67 | 115,050 | $4.69 B |
| 01/06/2025 | $162.81 | $161.52 (-0.79%) | $163.90 | $161.26 | 130,514 | $4.68 B |
| 01/03/2025 | $162.40 | $162.81 (0.25%) | $163.75 | $161.31 | 134,128 | $4.72 B |
| 01/02/2025 | $164.69 | $161.77 (-1.77%) | $164.97 | $161.24 | 105,445 | $4.69 B |
| 12/31/2024 | $163.50 | $163.80 (0.18%) | $165.14 | $163.38 | 113,361 | $4.75 B |
| 12/30/2024 | $162.36 | $163.50 (0.7%) | $164.41 | $161.68 | 73,146 | $4.74 B |
| 12/27/2024 | $163.36 | $163.76 (0.24%) | $164.95 | $162.09 | 74,848 | $4.75 B |
| 12/26/2024 | $161.91 | $164.64 (1.69%) | $164.94 | $161.53 | 67,909 | $4.78 B |
| 12/24/2024 | $160.73 | $162.94 (1.37%) | $163.61 | $158.93 | 49,723 | $4.73 B |
| 12/23/2024 | $160.38 | $160.97 (0.37%) | $161.36 | $160.12 | 128,000 | $4.67 B |
| 12/20/2024 | $162.15 | $160.31 (-1.13%) | $163.84 | $159.38 | 464,204 | $4.65 B |
| 12/19/2024 | $161.87 | $163.22 (0.83%) | $164.54 | $161.33 | 129,000 | $4.73 B |
| 12/18/2024 | $166.07 | $160.54 (-3.33%) | $167.15 | $159.62 | 132,600 | $4.66 B |
| 12/17/2024 | $167.15 | $166.14 (-0.6%) | $168.88 | $164.90 | 168,308 | $4.82 B |
| 12/16/2024 | $166.91 | $168.35 (0.86%) | $168.49 | $165.81 | 156,538 | $4.88 B |
| 12/13/2024 | $168.94 | $166.79 (-1.27%) | $169.07 | $166.05 | 110,200 | $4.84 B |
| 12/12/2024 | $169.88 | $169.26 (-0.36%) | $170.92 | $168.92 | 97,000 | $4.91 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.
