GRAND CANYON ED INC

Ticker: LOPE CUSIP: 38526M106 Class: COM

ARROWSTREET CAPITAL, LIMITED PARTNERSHIP's Holding History (CIK: 0001164508)

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

Q4 2025

Shares 217,495 Value ($000) $36,172 Avg Close $180.87 Range $149.83 - $223.04

Q3 2025

Shares 214,334 Value ($000) $47,051 Avg Close $192.10 Range $164.42 - $220.22

Q2 2025

Shares 170,175 Value ($000) $32,163 Avg Close $185.33 Range $159.38 - $202.28

Q1 2025

Shares 167,602 Value ($000) $28,998 Avg Close $173.61 Range $159.06 - $192.18

Q4 2024

Shares 113,194 Value ($000) $18,541 Avg Close $153.25 Range $130.69 - $173.37

Q3 2024

Shares 55,869 Value ($000) $7,925 Avg Close $144.40 Range $135.16 - $157.53

Q2 2024

Shares 86,805 Value ($000) $12 Avg Close $137.78 Range $126.17 - $156.56

Q1 2024

Shares 123,932 Value ($000) $17 Avg Close $130.55 Range $118.48 - $137.30

Q4 2023

Shares 86,749 Value ($000) $11 Avg Close $130.10 Range $112.38 - $144.94

Q3 2023

Shares 40,428 Value ($000) $5 Avg Close $111.01 Range $101.04 - $119.64

Q2 2023

Shares 14,925 Value ($000) $2 Avg Close $109.88 Range $99.65 - $124.53

Q1 2023

Shares 13,956 Value ($000) $2 Avg Close $112.60 Range $105.23 - $121.60

Q4 2022

Shares 5,057 Value ($000) $1 Avg Close $99.74 Range $78.37 - $114.34

Q4 2020

Shares 72,793 Value ($000) $6,778 Avg Close $85.36 Range $75.64 - $95.80

Q3 2020

Shares 305,379 Value ($000) $24,412 Avg Close $90.53 Range $79.35 - $106.14

Q2 2020

Shares 178,843 Value ($000) $16,191 Avg Close $88.96 Range $69.55 - $103.49

Q2 2019

Shares 7,787 Value ($000) $911 Avg Close $119.33 Range $109.57 - $129.58

Q1 2019

Shares 73,074 Value ($000) $8,368 Avg Close $103.12 Range $90.67 - $119.90

Q4 2018

Shares 79,010 Value ($000) $7,596 Avg Close $116.25 Range $91.30 - $130.10

Q3 2018

Shares 212,446 Value ($000) $23,964 Avg Close $116.69 Range $107.79 - $123.30

Q2 2018

Shares 691,033 Value ($000) $77,126 Avg Close $109.74 Range $100.56 - $117.12

Q1 2018

Shares 521,748 Value ($000) $54,742 Avg Close $96.61 Range $85.14 - $109.82

Q4 2017

Shares 548,497 Value ($000) $49,107 Avg Close $90.48 Range $83.52 - $96.15

Q3 2017

Shares 341,788 Value ($000) $31,041 Avg Close $80.14 Range $71.01 - $91.12

Q2 2017

Shares 268,788 Value ($000) $21,076 Avg Close $76.53 Range $68.77 - $83.00

Q1 2017

Shares 168,192 Value ($000) $12,044 Avg Close $62.10 Range $56.52 - $72.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	217,495	$36,172	$180.87	$149.83 - $223.04
Q3 2025	214,334	$47,051	$192.10	$164.42 - $220.22
Q2 2025	170,175	$32,163	$185.33	$159.38 - $202.28
Q1 2025	167,602	$28,998	$173.61	$159.06 - $192.18
Q4 2024	113,194	$18,541	$153.25	$130.69 - $173.37
Q3 2024	55,869	$7,925	$144.40	$135.16 - $157.53
Q2 2024	86,805	$12	$137.78	$126.17 - $156.56
Q1 2024	123,932	$17	$130.55	$118.48 - $137.30
Q4 2023	86,749	$11	$130.10	$112.38 - $144.94
Q3 2023	40,428	$5	$111.01	$101.04 - $119.64
Q2 2023	14,925	$2	$109.88	$99.65 - $124.53
Q1 2023	13,956	$2	$112.60	$105.23 - $121.60
Q4 2022	5,057	$1	$99.74	$78.37 - $114.34
Q4 2020	72,793	$6,778	$85.36	$75.64 - $95.80
Q3 2020	305,379	$24,412	$90.53	$79.35 - $106.14
Q2 2020	178,843	$16,191	$88.96	$69.55 - $103.49
Q2 2019	7,787	$911	$119.33	$109.57 - $129.58
Q1 2019	73,074	$8,368	$103.12	$90.67 - $119.90
Q4 2018	79,010	$7,596	$116.25	$91.30 - $130.10
Q3 2018	212,446	$23,964	$116.69	$107.79 - $123.30
Q2 2018	691,033	$77,126	$109.74	$100.56 - $117.12
Q1 2018	521,748	$54,742	$96.61	$85.14 - $109.82
Q4 2017	548,497	$49,107	$90.48	$83.52 - $96.15
Q3 2017	341,788	$31,041	$80.14	$71.01 - $91.12
Q2 2017	268,788	$21,076	$76.53	$68.77 - $83.00
Q1 2017	168,192	$12,044	$62.10	$56.52 - $72.16