LOPE: Grand Canyon Education Inc.

As of Friday, July 26th, 2024

$ 153.80

+1.37 +0.90%

Open: 153.05
High: 154.56
Low: 151.44
Volume: 123,214
Previous Close on Thursday, July 25th, 2024

$ 152.43

+2.47 +1.65%

Open: 149.57
High: 153.42
Low: 149.56
Volume: 138,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 153.05 154.56 151.44 153.80 123,214 +1.37 +0.90
2024-07-25 149.57 153.42 149.56 152.43 138,544 +2.47 +1.65
2024-07-24 151.34 151.88 149.04 149.96 97,466 -1.88 -1.24
2024-07-23 150.21 152.04 150.17 151.84 98,922 +1.54 +1.02
2024-07-22 148.83 150.48 147.38 150.30 118,320 +1.65 +1.11
2024-07-19 150.04 150.55 148.01 148.65 145,432 -0.75 -0.50
2024-07-18 151.89 153.66 149.03 149.40 106,360 -2.85 -1.87
2024-07-17 150.89 153.44 150.89 152.25 135,204 +0.36 +0.24
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 154.56
On 2024-07-26		 147.38
On 2024-07-22		 5.15 3.46 152.04
On 2024-07-23		 149.04
On 2024-07-24		 -1.97 151.67
10D 154.56
On 2024-07-26		 142.58
On 2024-07-15		 11.88 8.37 153.66
On 2024-07-18		 147.38
On 2024-07-22		 -4.09 150.85
20D 154.56
On 2024-07-26		 134.96
On 2024-06-28		 19.14 14.21 153.66
On 2024-07-18		 147.38
On 2024-07-22		 -4.09 146.21
WTD 154.56
On 2024-07-26		 147.38
On 2024-07-22		 5.15 3.46 152.04
On 2024-07-23		 149.04
On 2024-07-24		 -1.97 151.67
MTD 154.56
On 2024-07-26		 138.44
On 2024-07-01		 13.89 9.93 153.66
On 2024-07-18		 147.38
On 2024-07-22		 -4.09 146.54
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

153.80 +1.37 +0.90 123,214