La bourse est fermée

Grand Canyon Education, Inc. (LOPE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
148,40-0,86 (-0,58 %)
À partir de 12:59PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024148,89149,93148,01148,40148,40111 355
09 mai 2024147,08149,73144,88149,26149,26278 300
08 mai 2024145,00156,56144,97147,08147,08466 700
07 mai 2024137,65140,71137,65139,78139,78315 200
06 mai 2024136,91138,88136,90138,31138,31157 500
03 mai 2024135,17136,81135,17136,11136,11174 000
02 mai 2024131,56134,18130,95134,02134,02182 500
01 mai 2024130,02132,63130,02130,96130,96202 600
30 avr. 2024131,25132,12129,86130,02130,02209 700
29 avr. 2024132,44133,80131,84132,23132,23143 000
26 avr. 2024129,95133,87129,95131,98131,98262 900
25 avr. 2024128,27130,41127,65129,91129,91260 900
24 avr. 2024129,14129,75128,48128,88128,88203 600
23 avr. 2024129,21129,98128,63128,70128,70191 200
22 avr. 2024127,23129,14126,17128,94128,94153 700
19 avr. 2024131,48131,48126,61127,15127,15219 000
18 avr. 2024131,46132,10128,43131,08131,08151 100
17 avr. 2024131,59132,91130,60130,77130,77158 600
16 avr. 2024129,34131,01128,65130,76130,76178 500
15 avr. 2024130,97131,95129,80129,82129,82115 000
12 avr. 2024131,98131,99130,33130,70130,70104 700
11 avr. 2024133,16134,04132,10132,16132,16106 700
10 avr. 2024132,33134,24131,20132,34132,34130 600
09 avr. 2024132,14134,63130,66132,73132,73309 400
08 avr. 2024132,89133,14131,21131,75131,75155 800
05 avr. 2024132,22133,22131,29132,45132,45129 500
04 avr. 2024134,07134,24131,94131,94131,9496 800
03 avr. 2024134,92136,49133,26133,32133,32172 500
02 avr. 2024137,17137,70134,89135,48135,48170 900
01 avr. 2024136,08137,59136,04137,35137,35129 900
28 mars 2024135,41136,76134,81136,21136,21199 800
27 mars 2024134,43135,39133,56134,92134,92118 800
26 mars 2024134,33134,33132,75133,61133,61118 600
25 mars 2024132,89134,07131,08133,88133,88129 500
22 mars 2024133,98134,02131,69133,30133,30106 000
21 mars 2024135,10135,10133,16133,16133,16127 300
20 mars 2024132,77134,51132,68134,51134,51117 400
19 mars 2024133,55134,37132,48133,27133,27139 700
18 mars 2024132,65137,30132,55133,76133,76197 800
15 mars 2024131,06133,27131,06132,69132,69360 100
14 mars 2024132,43133,27130,95131,58131,58137 500
13 mars 2024131,90133,27131,90132,97132,97101 400
12 mars 2024132,64132,83131,46132,48132,4897 900
11 mars 2024133,09133,80132,68133,06133,06126 800
08 mars 2024134,35134,68132,32132,80132,80113 000
07 mars 2024133,82134,59133,46134,15134,15118 600
06 mars 2024134,00135,57133,30133,68133,68137 900
05 mars 2024135,37136,40134,34135,00135,00164 900
04 mars 2024134,97136,57134,50136,35136,35122 100
01 mars 2024134,65135,12133,29134,71134,71191 300
29 févr. 2024135,04135,66133,98134,80134,80210 800
28 févr. 2024133,72134,82133,59133,91133,91130 200
27 févr. 2024132,82133,66131,93133,50133,50140 600
26 févr. 2024131,24133,25131,24132,33132,33118 400
23 févr. 2024130,15132,12129,62131,95131,95104 400
22 févr. 2024129,68130,80128,50130,23130,23141 800
21 févr. 2024128,41129,62128,08128,86128,86154 800
20 févr. 2024129,67130,04128,49129,27129,27177 200
16 févr. 2024133,45133,45129,90130,07130,07364 800
15 févr. 2024132,82135,38130,15133,34133,34297 500
14 févr. 2024127,33134,78118,48132,60132,60592 500
13 févr. 2024130,91132,34129,08130,24130,24222 300
12 févr. 2024134,07134,07131,89131,93131,93186 600
09 févr. 2024131,51133,60131,34133,55133,55432 800
08 févr. 2024132,77133,37131,57132,06132,06149 900
07 févr. 2024129,32132,79128,71132,67132,67225 300
06 févr. 2024129,70131,32127,80129,31129,31149 900
05 févr. 2024130,66130,66128,25129,07129,07117 400
02 févr. 2024132,09134,34130,30131,18131,18226 100
01 févr. 2024130,89133,19130,41132,85132,85280 400
31 janv. 2024129,59132,38128,84130,59130,59368 500
30 janv. 2024127,59129,46126,60129,13129,13337 900
29 janv. 2024128,64129,87126,80129,73129,73245 200
26 janv. 2024127,03129,78126,96129,13129,13246 800
25 janv. 2024127,63129,57126,77127,03127,03144 700
24 janv. 2024127,70127,70124,90126,87126,87251 000
23 janv. 2024125,88128,58125,55126,74126,74302 400
22 janv. 2024125,31126,10123,99125,02125,02295 500
19 janv. 2024124,05124,74122,98124,57124,57181 900
18 janv. 2024123,84123,84122,39123,78123,78247 600
17 janv. 2024125,05126,00122,34123,41123,41204 400
16 janv. 2024125,00126,38124,63125,90125,90188 700
12 janv. 2024125,39125,56124,13125,48125,48119 700
11 janv. 2024121,96124,85121,96124,70124,70201 100
10 janv. 2024122,23123,20120,60121,71121,71248 200
09 janv. 2024123,20123,22121,41122,60122,60215 800
08 janv. 2024123,30124,62121,66123,91123,91328 800
05 janv. 2024126,62128,73122,62122,82122,82551 700
04 janv. 2024130,99131,07128,22128,22128,22213 600
03 janv. 2024131,90132,64129,83130,77130,77206 900
02 janv. 2024131,82133,35130,05131,93131,93259 000
29 déc. 2023132,52133,00130,75132,04132,04318 700
28 déc. 2023140,96141,83130,06132,56132,56586 700
27 déc. 2023142,53144,94138,01141,56141,56357 100
26 déc. 2023142,87143,59142,01142,61142,61159 100
22 déc. 2023142,63144,23141,94142,67142,67152 700
21 déc. 2023141,23141,80139,80141,34141,34139 300
20 déc. 2023139,07141,47138,02140,39140,39211 200
19 déc. 2023138,27141,42137,90138,77138,77139 700
18 déc. 2023137,80138,16136,24138,06138,06191 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...