LOPE: Grand Canyon Education Inc.

As of Friday, August 22nd, 2025

$ 203.39

-1.84 -0.90%

Open: 205.99
High: 207.12
Low: 202.44
Volume: 292,121
Previous Close on Thursday, August 21st, 2025

$ 205.23

+3.76 +1.87%

Open: 201.69
High: 205.43
Low: 197.12
Volume: 265,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 205.99 207.12 202.44 203.39 292,121 -1.84 -0.90
2025-08-21 201.69 205.43 197.12 205.23 265,964 +3.76 +1.87
2025-08-20 202.68 203.70 200.05 201.47 182,635 -1.50 -0.74
2025-08-19 199.21 203.18 199.21 202.97 241,785 +3.62 +1.82
2025-08-18 197.35 200.17 194.73 199.35 229,173 +1.71 +0.87
2025-08-15 197.14 198.75 192.18 197.64 173,921 +1.54 +0.79
2025-08-14 197.23 198.55 194.66 196.10 198,307 -1.90 -0.96
2025-08-13 198.86 198.97 195.06 198.00 341,441 0.00 0.00
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 207.12
On 2025-08-22		 194.73
On 2025-08-18		 5.75 2.91 200.17
On 2025-08-18		 200.17
On 2025-08-18		 0.00 202.48
10D 207.12
On 2025-08-22		 192.18
On 2025-08-15		 5.16 2.60 199.39
On 2025-08-11		 192.18
On 2025-08-15		 -3.61 199.79
20D 207.12
On 2025-08-22		 164.42
On 2025-07-28		 34.75 20.61 200.56
On 2025-08-07		 191.63
On 2025-08-08		 -4.45 187.30
WTD 207.12
On 2025-08-22		 194.73
On 2025-08-18		 5.75 2.91 200.17
On 2025-08-18		 200.17
On 2025-08-18		 0.00 202.48
MTD 207.12
On 2025-08-22		 166.99
On 2025-08-06		 34.76 20.61 200.56
On 2025-08-07		 191.63
On 2025-08-08		 -4.45 191.95
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TCOM

Trip.com Group Ltd.

64.92 +1.30 +2.04 2,896,424
RPM

RPM International Inc.

127.57 +3.23 +2.60 607,352
SPB

Spectrum Brands Holdings, Inc.

57.32 +2.85 +5.23 457,326
JBLU

JetBlue Airways Corporation

5.38 +0.30 +5.91 31,080,938
LOPE

Grand Canyon Education Inc.

203.39 -1.84 -0.90 292,121