Stockscreener 앱 받기
178.29
0.95%
-1.71
Grand Canyon Education Inc 주식 (LOPE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $180.7 | $175.8 | $4.84 | 334,337.0 | -0.95% |
| 2026-01-15 | $181.3 | $176.1 | $5.22 | 229,471.0 | +1.51% |
| 2026-01-14 | $177.8 | $173.0 | $4.75 | 264,726.0 | +1.70% |
| 2026-01-13 | $178.4 | $171.9 | $6.50 | 339,708.0 | -1.52% |
| 2026-01-12 | $177.9 | $174.6 | $3.30 | 285,252.0 | +0.36% |
| 2026-01-09 | $177.2 | $173.0 | $4.19 | 294,999.0 | +0.63% |
| 2026-01-08 | $175.3 | $167.7 | $7.62 | 520,167.0 | +4.03% |
| 2026-01-07 | $171.7 | $167.7 | $4.06 | 271,135.0 | -1.44% |
| 2026-01-06 | $172.0 | $168.1 | $3.91 | 225,426.0 | -0.38% |
| 2026-01-05 | $174.2 | $165.2 | $9.02 | 378,872.0 | +3.77% |
| 2026-01-02 | $166.6 | $163.4 | $3.12 | 369,641.0 | -0.55% |
| 2025-12-31 | $167.9 | $164.6 | $3.33 | 195,719.0 | -0.41% |
| 2025-12-30 | $168.4 | $166.1 | $2.31 | 188,103.0 | -0.73% |
| 2025-12-29 | $168.9 | $167.4 | $1.50 | 228,425.0 | -0.07% |
| 2025-12-26 | $169.4 | $167.6 | $1.81 | 152,590.0 | +0.08% |
| 2025-12-24 | $169.5 | $167.6 | $1.85 | 107,123.0 | +0.02% |
| 2025-12-23 | $169.8 | $166.9 | $2.92 | 191,704.0 | +0.10% |
| 2025-12-22 | $169.4 | $164.7 | $4.75 | 363,367.0 | +1.25% |
| 2025-12-19 | $167.8 | $164.8 | $2.98 | 907,222.0 | +0.66% |
Grand Canyon Education Inc 주식 (LOPE) 연도별 가격 이력
이 심층 분석에서는 Grand Canyon Education Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOPE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grand Canyon Education Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grand Canyon Education Inc 주식 (LOPE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $181.3 | $163.4 | $17.85 | 3,848,071.0 | +7.20% |
Grand Canyon Education Inc 주식 (LOPE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $169.8 | $149.8 | $19.95 | 8,043,622.0 | +5.87% |
| 2025-11 | $188.8 | $153.8 | $35.01 | 8,643,308.0 | -16.23% |
| 2025-10 | $223.0 | $185.1 | $37.94 | 5,101,480.0 | -14.22% |
| 2025-09 | $220.2 | $197.8 | $22.44 | 4,631,031.0 | +8.91% |
| 2025-08 | $207.1 | $167.0 | $40.12 | 6,531,723.0 | +19.53% |
| 2025-07 | $191.0 | $164.4 | $26.58 | 4,667,087.0 | -10.78% |
| 2025-06 | $202.0 | $181.2 | $20.81 | 4,599,029.0 | -4.47% |
| 2025-05 | $202.3 | $177.5 | $24.79 | 4,304,591.0 | +10.92% |
| 2025-04 | $181.0 | $159.4 | $21.62 | 4,971,799.0 | +3.09% |
| 2025-03 | $182.2 | $162.7 | $19.56 | 4,339,799.0 | -3.78% |
| 2025-02 | $192.2 | $172.2 | $20.00 | 3,728,329.0 | +2.38% |
| 2025-01 | $181.0 | $159.1 | $21.92 | 2,396,694.0 | +7.23% |
Grand Canyon Education Inc 주식 (LOPE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $171.4 | $158.9 | $12.46 | 2,785,163.0 | -0.66% |
| 2024-11 | $173.4 | $135.3 | $38.05 | 5,072,156.0 | +20.04% |
| 2024-10 | $144.1 | $130.7 | $13.39 | 3,084,215.0 | -3.34% |
| 2024-09 | $149.3 | $135.2 | $14.17 | 2,850,097.0 | -2.18% |
| 2024-08 | $157.5 | $138.0 | $19.53 | 3,034,839.0 | -7.02% |
| 2024-07 | $157.4 | $138.4 | $18.97 | 3,291,169.0 | +11.46% |
| 2024-06 | $145.7 | $133.2 | $12.54 | 3,548,524.0 | -1.79% |
| 2024-05 | $156.6 | $130.0 | $26.54 | 4,356,160.0 | +9.57% |
| 2024-04 | $137.7 | $126.2 | $11.53 | 3,594,197.0 | -4.54% |
| 2024-03 | $137.3 | $130.9 | $6.36 | 2,893,570.0 | +1.05% |
| 2024-02 | $135.7 | $118.5 | $17.17 | 4,423,616.0 | +3.22% |
| 2024-01 | $133.3 | $120.6 | $12.75 | 5,304,388.0 | -1.10% |
0.57%
자본화:
|
볼륨(24시간):