LOPE: Grand Canyon Education Inc.

As of Friday, September 18th, 2026

$ 151.27

-1.14 -0.75%

Open: 151.83
High: 154.09
Low: 150.36
Volume: 570,737
Previous Close on Thursday, September 17th, 2026

$ 152.41

-1.46 -0.95%

Open: 153.97
High: 154.30
Low: 151.90
Volume: 312,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 151.83 154.09 150.36 151.27 570,737 -1.14 -0.75
2026-09-17 153.97 154.30 151.90 152.41 312,808 -1.46 -0.95
2026-09-16 152.66 154.49 152.45 153.87 360,575 +0.44 +0.29
2026-09-15 153.15 154.68 151.29 153.43 282,413 -0.05 -0.03
2026-09-14 152.99 158.14 152.50 153.48 403,442 +2.28 +1.51
2026-09-11 152.65 152.79 149.86 151.20 233,688 -0.02 -0.01
2026-09-10 151.24 153.08 150.31 151.22 266,087 +0.22 +0.15
2026-09-09 150.76 151.98 149.20 151.00 31,026 -0.53 -0.35
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 158.14
On 2026-09-14		 150.36
On 2026-09-18		 0.07 0.05 158.14
On 2026-09-14		 150.36
On 2026-09-18		 -4.92 152.89
10D 158.14
On 2026-09-14		 148.59
On 2026-09-04		 -1.18 -0.77 158.14
On 2026-09-14		 150.36
On 2026-09-18		 -4.92 152.21
20D 158.14
On 2026-09-14		 138.61
On 2026-08-25		 5.00 3.42 158.14
On 2026-09-14		 150.36
On 2026-09-18		 -4.92 150.83
WTD 158.14
On 2026-09-14		 150.36
On 2026-09-18		 0.07 0.05 158.14
On 2026-09-14		 150.36
On 2026-09-18		 -4.92 152.89
MTD 158.14
On 2026-09-14		 148.03
On 2026-09-03		 3.14 2.12 158.14
On 2026-09-14		 150.36
On 2026-09-18		 -4.92 151.86
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,991
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,783
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,059
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,140
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

151.27 -1.14 -0.75 570,737