Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Grand Canyon Ed (LOPE.US) Share Price

Price $146.44 on 28-09-2026 at 23:40:03
Change $0.04 0.03%
Buy $169.91
Sell $128.10
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 13.00 at $146.61
Day's Volume: 14,942
Last Close: $146.40
Open: $145.55
ISIN: US38526M1062
Day's Range $144.82 - $146.76
52wk Range: $134.71 - $223.04
Market Capitalisation: $3.84b
VWAP: $145.95764
Shares in Issue: 26.07m

Grand Canyon Ed (LOPE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 13 $146.61 Automatic Execution
 15:52:51 - 28-Sep-26
Buy* 25 $146.61 Automatic Execution
 15:52:51 - 28-Sep-26
Buy* 100 $146.61 Automatic Execution
 15:52:51 - 28-Sep-26
Buy* 25 $146.66 Automatic Execution
 15:52:50 - 28-Sep-26
Buy* 25 $146.66 Automatic Execution
 15:52:50 - 28-Sep-26
Buy* 5 $146.67 Automatic Execution
 15:52:50 - 28-Sep-26
Buy* 2 $146.67 Automatic Execution
 15:52:50 - 28-Sep-26
Buy* 5 $146.66 Automatic Execution
 15:52:50 - 28-Sep-26
Buy* 7 $146.66 Automatic Execution
 15:52:50 - 28-Sep-26
Buy* 7 $146.66 Automatic Execution
 15:52:50 - 28-Sep-26
See more Grand Canyon Ed trades

Grand Canyon Ed (LOPE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 145.55 146.76 144.82 146.40 14,942
25th Sep 2026 (Fri) 151.70 151.70 146.18 147.28 13,221
24th Sep 2026 (Thu) 152.59 153.09 151.21 151.19 13,112
23rd Sep 2026 (Wed) 146.22 153.39 145.40 150.64 18,758
22nd Sep 2026 (Tue) 152.15 152.30 145.96 146.78 28,733
21st Sep 2026 (Mon) 151.05 152.05 150.74 150.55 15,202
18th Sep 2026 (Fri) 151.55 153.72 150.46 151.27 13,123
17th Sep 2026 (Thu) 153.00 153.55 152.21 152.41 22,450
16th Sep 2026 (Wed) 153.25 154.30 152.78 153.87 23,328
15th Sep 2026 (Tue) 151.80 154.51 151.80 153.43 20,490
14th Sep 2026 (Mon) 153.00 157.52 152.99 153.48 20,297
11th Sep 2026 (Fri) 152.60 152.60 150.26 151.20 18,416
10th Sep 2026 (Thu) 152.00 152.935 150.31 151.22 28,817
9th Sep 2026 (Wed) 150.77 151.65 149.30 151.00 16,785
8th Sep 2026 (Tue) 151.44 152.49 150.90 151.53 14,982
7th Sep 2026 (Mon) 149.72 153.14 148.89 152.67 13,960
4th Sep 2026 (Fri) 149.72 153.14 148.89 152.67 13,960
3rd Sep 2026 (Thu) 151.14 152.89 148.03 152.45 11,188
2nd Sep 2026 (Wed) 150.15 150.96 149.47 149.59 15,143
1st Sep 2026 (Tue) 148.13 151.325 148.13 150.09 11,762
31st Aug 2026 (Mon) 150.64 150.83 147.75 148.13 26,422
See more Grand Canyon Ed price history
FTSE 100 Latest
Value10,684.88
Change-10.37

Login to your account

Forgot Password?

Not Registered