XNAS
Datos históricos de Grand Canyon Education, Inc.
Grand Canyon Education, Inc. · LOPE
$159.88
▲ +0.08 (+0.05%)
Última operación · 10/10/2026, 21:51:07 UTC
- Variación en el periodo
- −23.07%
- Máximo
- US$223.04
- 24 de octubre de 2025
- Mínimo
- US$134.27
- 22 de julio de 2026
- Volumen medio diario
- 0.32 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 160.41 | 162.41 | 159.53 | 159.80 | −0.31% | 208,723.606 |
| 8 oct 2026 | 156.15 | 160.48 | 155.00 | 160.30 | +2.97% | 321,530.383 |
| 7 oct 2026 | 155.66 | 157.14 | 154.16 | 155.68 | +0.08% | 270,069.139 |
| 6 oct 2026 | 154.93 | 155.66 | 152.97 | 155.55 | +0.40% | 238,009.41 |
| 5 oct 2026 | 155.79 | 156.36 | 154.03 | 154.93 | −0.55% | 347,620.581 |
| 2 oct 2026 | 154.47 | 158.13 | 154.47 | 155.79 | +1.35% | 310,632.573 |
| 1 oct 2026 | 152.74 | 154.84 | 152.22 | 153.71 | +1.40% | 317,506.774 |
| 30 sep 2026 | 147.59 | 154.46 | 146.91 | 151.59 | +2.71% | 401,078.737 |
| 29 sep 2026 | 145.09 | 147.77 | 143.79 | 147.59 | +0.81% | 221,543.072 |
| 28 sep 2026 | 146.98 | 147.69 | 144.44 | 146.40 | −0.60% | 252,593.733 |
| 25 sep 2026 | 151.31 | 152.10 | 145.95 | 147.28 | −2.59% | 321,599.487 |
| 24 sep 2026 | 151.42 | 154.11 | 150.08 | 151.19 | +0.37% | 312,743.276 |
| 23 sep 2026 | 146.18 | 153.74 | 145.11 | 150.64 | +2.63% | 354,699.4 |
| 22 sep 2026 | 152.53 | 152.53 | 145.96 | 146.78 | −2.50% | 440,229.802 |
| 21 sep 2026 | 151.37 | 152.96 | 150.54 | 150.55 | −0.48% | 294,761.843 |
| 18 sep 2026 | 151.83 | 154.09 | 150.36 | 151.27 | −0.75% | 570,739.289 |
| 17 sep 2026 | 153.97 | 154.30 | 151.90 | 152.41 | −0.95% | 326,326.195 |
| 16 sep 2026 | 152.66 | 154.49 | 152.45 | 153.87 | +0.29% | 363,604.902 |
| 15 sep 2026 | 153.15 | 154.68 | 151.29 | 153.43 | −0.03% | 282,460.67 |
| 14 sep 2026 | 152.99 | 158.14 | 152.50 | 153.48 | +1.51% | 403,447.253 |
| 11 sep 2026 | 152.65 | 152.79 | 149.86 | 151.20 | −0.01% | 233,769.993 |
| 10 sep 2026 | 151.24 | 153.08 | 150.31 | 151.22 | +0.15% | 266,101.144 |
| 9 sep 2026 | 150.76 | 151.98 | 149.20 | 151.00 | −0.35% | 314,657.839 |
| 8 sep 2026 | 152.52 | 152.74 | 149.43 | 151.53 | −0.75% | 553,929.627 |
| 4 sep 2026 | 150.39 | 153.20 | 148.59 | 152.67 | +0.14% | 351,779.319 |
| 3 sep 2026 | 150.26 | 153.04 | 148.03 | 152.45 | +1.91% | 282,343.856 |
| 2 sep 2026 | 150.01 | 151.22 | 149.30 | 149.59 | −0.33% | 332,005.648 |
| 1 sep 2026 | 149.03 | 151.78 | 148.12 | 150.09 | +1.32% | 217,851.874 |
| 31 ago 2026 | 150.17 | 151.24 | 147.75 | 148.13 | −2.02% | 442,152.686 |
| 28 ago 2026 | 150.88 | 151.85 | 150.25 | 151.19 | +0.67% | 234,943.456 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.