GRAND CANYON ED INC

Ticker: LOPE CUSIP: 38526M106 Class: COM

BLAIR WILLIAM & CO/IL's Holding History (CIK: 0000902367)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,952 Value ($000) $325 Avg Close $180.87 Range $149.83 - $223.04

Q3 2025

Shares 1,797 Value ($000) $394 Avg Close $192.10 Range $164.42 - $220.22

Q2 2025

Shares 1,797 Value ($000) $340 Avg Close $185.33 Range $159.38 - $202.28

Q1 2025

Shares 1,797 Value ($000) $311 Avg Close $173.61 Range $159.06 - $192.18

Q4 2024

Shares 2,223 Value ($000) $364 Avg Close $153.25 Range $130.69 - $173.37

Q3 2021

Shares 6,960 Value ($000) $612 Avg Close $89.06 Range $83.01 - $96.53

Q2 2021

Shares 7,521 Value ($000) $677 Avg Close $98.83 Range $87.00 - $115.96

Q1 2021

Shares 14,717 Value ($000) $1,576 Avg Close $99.33 Range $82.65 - $114.48

Q4 2020

Shares 16,403 Value ($000) $1,527 Avg Close $85.36 Range $75.64 - $95.80

Q3 2020

Shares 15,875 Value ($000) $1,269 Avg Close $90.53 Range $79.35 - $106.14

Q2 2020

Shares 15,236 Value ($000) $1,379 Avg Close $88.96 Range $69.55 - $103.49

Q1 2020

Shares 15,378 Value ($000) $1,173 Avg Close $82.29 Range $57.89 - $98.69

Q4 2019

Shares 12,088 Value ($000) $1,158 Avg Close $92.28 Range $76.48 - $101.94

Q3 2019

Shares 2,299 Value ($000) $226 Avg Close $119.23 Range $97.77 - $132.72

Q2 2019

Shares 1,857 Value ($000) $217 Avg Close $119.33 Range $109.57 - $129.58

Q3 2018

Shares 4,773 Value ($000) $538 Avg Close $116.69 Range $107.79 - $123.30

Q2 2018

Shares 4,336 Value ($000) $484 Avg Close $109.74 Range $100.56 - $117.12

Q1 2018

Shares 4,631 Value ($000) $486 Avg Close $96.61 Range $85.14 - $109.82

Q4 2017

Shares 11,281 Value ($000) $1,010 Avg Close $90.48 Range $83.52 - $96.15

Q3 2017

Shares 12,753 Value ($000) $1,158 Avg Close $80.14 Range $71.01 - $91.12

Q2 2017

Shares 15,087 Value ($000) $1,183 Avg Close $76.53 Range $68.77 - $83.00

Q1 2017

Shares 15,485 Value ($000) $1,108 Avg Close $62.10 Range $56.52 - $72.16

Q4 2016

Shares 4,767 Value ($000) $279 Avg Close $51.14 Range $39.68 - $61.80

Q4 2013

Shares 6,367 Value ($000) $277 Avg Close $43.87 Range $38.50 - $50.48

Q3 2013

Shares 9,030 Value ($000) $363 Avg Close $35.67 Range $32.33 - $40.80

Q2 2013

Shares 1,699,891 Value ($000) $54,787 Avg Close $28.81 Range $23.09 - $34.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,952	$325	$180.87	$149.83 - $223.04
Q3 2025	1,797	$394	$192.10	$164.42 - $220.22
Q2 2025	1,797	$340	$185.33	$159.38 - $202.28
Q1 2025	1,797	$311	$173.61	$159.06 - $192.18
Q4 2024	2,223	$364	$153.25	$130.69 - $173.37
Q3 2021	6,960	$612	$89.06	$83.01 - $96.53
Q2 2021	7,521	$677	$98.83	$87.00 - $115.96
Q1 2021	14,717	$1,576	$99.33	$82.65 - $114.48
Q4 2020	16,403	$1,527	$85.36	$75.64 - $95.80
Q3 2020	15,875	$1,269	$90.53	$79.35 - $106.14
Q2 2020	15,236	$1,379	$88.96	$69.55 - $103.49
Q1 2020	15,378	$1,173	$82.29	$57.89 - $98.69
Q4 2019	12,088	$1,158	$92.28	$76.48 - $101.94
Q3 2019	2,299	$226	$119.23	$97.77 - $132.72
Q2 2019	1,857	$217	$119.33	$109.57 - $129.58
Q3 2018	4,773	$538	$116.69	$107.79 - $123.30
Q2 2018	4,336	$484	$109.74	$100.56 - $117.12
Q1 2018	4,631	$486	$96.61	$85.14 - $109.82
Q4 2017	11,281	$1,010	$90.48	$83.52 - $96.15
Q3 2017	12,753	$1,158	$80.14	$71.01 - $91.12
Q2 2017	15,087	$1,183	$76.53	$68.77 - $83.00
Q1 2017	15,485	$1,108	$62.10	$56.52 - $72.16
Q4 2016	4,767	$279	$51.14	$39.68 - $61.80
Q4 2013	6,367	$277	$43.87	$38.50 - $50.48
Q3 2013	9,030	$363	$35.67	$32.33 - $40.80
Q2 2013	1,699,891	$54,787	$28.81	$23.09 - $34.07