LOPE: Grand Canyon Education Inc.

As of Friday, May 17th, 2024

$ 144.87

-0.13 -0.09%

Open: 144.44
High: 145.16
Low: 143.64
Volume: 167,846
Previous Close on Thursday, May 16th, 2024

$ 145.00

+0.25 +0.17%

Open: 145.00
High: 145.35
Low: 144.13
Volume: 122,087

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 144.44 145.16 143.64 144.87 167,846 -0.13 -0.09
2024-05-16 145.00 145.35 144.13 145.00 122,087 +0.25 +0.17
2024-05-15 145.35 145.35 143.78 144.75 148,167 +0.25 +0.17
2024-05-14 146.13 146.45 143.58 144.50 400,869 -2.44 -1.66
2024-05-13 149.69 149.69 146.84 146.94 203,527 -1.85 -1.24
2024-05-10 148.89 149.94 147.98 148.79 262,913 -0.47 -0.31
2024-05-09 147.08 149.73 144.88 149.26 276,848 +2.18 +1.48
2024-05-08 145.00 156.56 144.97 147.08 462,115 +7.30 +5.22
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 149.69
On 2024-05-13		 143.58
On 2024-05-14		 -3.92 -2.63 149.69
On 2024-05-13		 143.58
On 2024-05-14		 -4.08 145.21
10D 156.56
On 2024-05-08		 136.90
On 2024-05-06		 8.76 6.44 156.56
On 2024-05-08		 143.58
On 2024-05-14		 -8.29 144.93
20D 156.56
On 2024-05-08		 126.17
On 2024-04-22		 17.72 13.94 156.56
On 2024-05-08		 143.58
On 2024-05-14		 -8.29 138.05
WTD 149.69
On 2024-05-13		 143.58
On 2024-05-14		 -3.92 -2.63 149.69
On 2024-05-13		 143.58
On 2024-05-14		 -4.08 145.21
MTD 156.56
On 2024-05-08		 130.02
On 2024-05-01		 14.85 11.42 156.56
On 2024-05-08		 143.58
On 2024-05-14		 -8.29 142.34
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ILF

iShares Latin America 40 ETF

28.49 +0.16 +0.56 848,536
ADMA

ADMA Biologics Inc.

9.21 +0.15 +1.66 3,627,049
BFAM

Bright Horizons Family Solutions Inc.

109.06 -3.60 -3.20 461,995
TDTT

FlexShares iBoxx 3-Year Target Duration TIPS Index Fund

23.55 -0.02 -0.08 243,770
LOPE

Grand Canyon Education Inc.

144.87 -0.13 -0.09 167,846