LOPE: Grand Canyon Education Inc.

As of Tuesday, September 16th, 2025

$ 207.80

+1.32 +0.64%

Open: 206.59
High: 208.66
Low: 204.77
Volume: 208,493
Previous Close on Monday, September 15th, 2025

$ 206.48

-3.18 -1.52%

Open: 209.66
High: 210.12
Low: 205.26
Volume: 156,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 206.59 208.66 204.77 207.80 208,493 +1.32 +0.64
2025-09-15 209.66 210.12 205.26 206.48 156,736 -3.18 -1.52
2025-09-12 209.50 211.31 200.20 209.66 184,506 +0.16 +0.08
2025-09-11 203.49 209.62 202.76 209.50 233,898 +7.01 +3.46
2025-09-10 204.31 205.36 201.73 202.49 236,022 -2.80 -1.36
2025-09-09 206.27 206.67 203.63 205.29 206,400 -0.16 -0.08
2025-09-08 204.75 206.16 202.93 205.45 244,720 +1.17 +0.57
2025-09-05 205.31 206.45 201.19 204.28 171,091 -0.86 -0.42
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 211.31
On 2025-09-12		 200.20
On 2025-09-12		 2.51 1.22 211.31
On 2025-09-12		 204.77
On 2025-09-16		 -3.09 207.19
10D 211.31
On 2025-09-12		 200.20
On 2025-09-12		 4.62 2.27 211.31
On 2025-09-12		 204.77
On 2025-09-16		 -3.09 206.16
20D 211.31
On 2025-09-12		 194.45
On 2025-08-29		 8.45 4.24 207.12
On 2025-08-22		 194.45
On 2025-08-29		 -6.11 204.53
WTD 210.12
On 2025-09-15		 204.77
On 2025-09-16		 -1.86 -0.89 210.12
On 2025-09-15		 204.77
On 2025-09-16		 -2.55 207.14
MTD 211.31
On 2025-09-12		 197.78
On 2025-09-02		 6.23 3.09 211.31
On 2025-09-12		 204.77
On 2025-09-16		 -3.09 205.89
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

207.80 +1.32 +0.64 208,493