LOPE: Grand Canyon Education Inc.

As of Thursday, July 3rd, 2025

$ 183.43

+0.92 +0.50%

Open: 183.18
High: 185.29
Low: 180.54
Volume: 135,444
Previous Close on Wednesday, July 2nd, 2025

$ 182.51

-6.78 -3.58%

Open: 188.47
High: 190.11
Low: 180.57
Volume: 253,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 183.18 185.29 180.54 183.43 135,444 +0.92 +0.50
2025-07-02 188.47 190.11 180.57 182.51 253,921 -6.78 -3.58
2025-07-01 189.06 191.00 187.99 189.29 182,824 +0.29 +0.15
2025-06-30 189.95 191.34 186.76 189.00 198,168 -0.45 -0.24
2025-06-27 187.16 191.81 185.43 189.45 364,547 +2.64 +1.41
2025-06-26 185.49 186.81 184.50 186.81 144,732 +1.34 +0.72
2025-06-25 189.87 189.99 184.92 185.47 166,967 -3.61 -1.91
2025-06-24 191.95 191.95 188.67 189.08 126,046 -2.59 -1.35
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 191.81
On 2025-06-27		 180.54
On 2025-07-03		 -3.38 -1.81 191.81
On 2025-06-27		 180.54
On 2025-07-03		 -5.88 186.74
10D 192.68
On 2025-06-23		 180.54
On 2025-07-03		 -4.91 -2.61 192.68
On 2025-06-23		 180.54
On 2025-07-03		 -6.30 187.53
20D 196.30
On 2025-06-05		 180.54
On 2025-07-03		 -11.40 -5.85 196.30
On 2025-06-05		 180.54
On 2025-07-03		 -8.03 187.09
WTD 191.34
On 2025-06-30		 180.54
On 2025-07-03		 -6.02 -3.18 191.34
On 2025-06-30		 180.54
On 2025-07-03		 -5.65 186.06
MTD 191.00
On 2025-07-01		 180.54
On 2025-07-03		 -5.57 -2.95 191.00
On 2025-07-01		 180.54
On 2025-07-03		 -5.48 185.08
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

183.43 +0.92 +0.50 135,444