LOPE: Grand Canyon Education Inc.

As of Monday, May 6th, 2024

$ 136.11

-- 0 0%

Open: 136.11
High: 136.11
Low: 136.11
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 136.11

+2.09 +1.56%

Open: 135.17
High: 136.81
Low: 135.17
Volume: 165,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 135.17 136.81 135.17 136.11 165,919 +2.09 +1.56
2024-05-02 131.56 134.18 130.95 134.02 182,516 +3.06 +2.34
2024-05-01 130.02 132.63 130.02 130.96 202,565 +0.94 +0.72
2024-04-30 131.25 132.12 129.86 130.02 209,738 -2.21 -1.67
2024-04-29 132.44 133.80 131.84 132.23 142,999 +0.25 +0.19
2024-04-26 129.95 133.87 129.95 131.98 262,927 +2.07 +1.59
2024-04-25 128.27 130.41 127.65 129.91 260,906 +1.03 +0.80
2024-04-24 129.14 129.75 128.48 128.88 173,361 +0.18 +0.14
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 136.81
On 2024-05-03		 129.86
On 2024-04-30		 4.13 3.13 133.80
On 2024-04-29		 129.86
On 2024-04-30		 -2.94 132.67
10D 136.81
On 2024-05-03		 126.17
On 2024-04-22		 8.96 7.05 133.87
On 2024-04-26		 129.86
On 2024-04-30		 -3.00 131.18
20D 136.81
On 2024-05-03		 126.17
On 2024-04-22		 3.66 2.76 134.63
On 2024-04-09		 126.17
On 2024-04-22		 -6.28 131.05
WTD 136.81
On 2024-05-03		 129.86
On 2024-04-30		 4.13 3.13 133.80
On 2024-04-29		 129.86
On 2024-04-30		 -2.94 132.67
MTD 136.81
On 2024-05-03		 130.02
On 2024-05-01		 6.09 4.68 132.63
On 2024-05-01		 132.63
On 2024-05-01		 0.00 133.70
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,528,459
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,262,086
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,116,560
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,353,265
VIX

CBOE Volatility Index

13.48 -0.01 -0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,303,954
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,852,033
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.48 -0.01 -0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.01 -0.26 -1.70
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

136.11 0.00 0.00