LOPE: Grand Canyon Education Inc.

As of Thursday, May 7th, 2026

$ 164.48

-0.03 -0.02%

Open: 164.51
High: 167.05
Low: 163.50
Volume: 23,621
Previous Close on Wednesday, May 6th, 2026

$ 164.51

-4.74 -2.80%

Open: 170.50
High: 170.50
Low: 164.28
Volume: 279,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 164.51 167.05 163.50 164.48 236,205 -0.03 -0.02
2026-05-06 170.50 170.50 164.28 164.51 279,496 -4.74 -2.80
2026-05-05 165.99 170.05 165.18 169.25 230,752 +2.93 +1.76
2026-05-04 163.41 168.62 163.41 166.32 410,769 +2.91 +1.78
2026-05-01 172.89 174.75 160.14 163.41 43,559 -5.66 -3.35
2026-04-30 167.62 170.71 166.65 169.07 316,327 -0.19 -0.11
2026-04-29 167.14 170.35 166.45 169.26 249,708 +1.42 +0.85
2026-04-28 166.21 169.41 164.16 167.84 222,729 +2.44 +1.48
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 174.75
On 2026-05-01		 160.14
On 2026-05-01		 -4.59 -2.71 174.75
On 2026-05-01		 163.41
On 2026-05-04		 -6.49 165.59
10D 174.75
On 2026-05-01		 160.14
On 2026-05-01		 -0.56 -0.34 174.75
On 2026-05-01		 163.41
On 2026-05-04		 -6.49 166.30
20D 176.06
On 2026-04-20		 160.14
On 2026-05-01		 -3.51 -2.09 176.06
On 2026-04-20		 160.14
On 2026-05-01		 -9.05 168.37
WTD 170.50
On 2026-05-06		 163.41
On 2026-05-04		 1.07 0.65 170.50
On 2026-05-06		 163.50
On 2026-05-07		 -4.11 166.14
MTD 174.75
On 2026-05-01		 160.14
On 2026-05-01		 -4.59 -2.71 174.75
On 2026-05-01		 163.41
On 2026-05-04		 -6.49 165.59
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

164.48 -0.03 -0.02 23,621