LOPE: Grand Canyon Education Inc.

As of Wednesday, February 4th, 2026

$ 166.98

+2.45 +1.49%

Open: 164.27
High: 168.72
Low: 163.52
Volume: 244,958
Previous Close on Tuesday, February 3rd, 2026

$ 164.53

-10.62 -6.06%

Open: 173.84
High: 174.41
Low: 163.82
Volume: 449,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 164.27 168.72 163.52 166.98 244,958 +2.45 +1.49
2026-02-03 173.84 174.41 163.82 164.53 449,787 -10.62 -6.06
2026-02-02 174.96 178.33 174.51 175.15 189,664 +1.31 +0.75
2026-01-30 171.79 175.89 169.94 173.84 301,943 +1.30 +0.75
2026-01-29 176.22 176.57 169.09 172.54 248,402 -2.39 -1.37
2026-01-28 175.75 179.14 174.32 174.93 232,715 +0.84 +0.48
2026-01-27 175.55 177.63 172.45 174.09 186,061 -1.19 -0.68
2026-01-26 178.77 180.56 173.74 175.28 222,267 -2.71 -1.52
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 178.33
On 2026-02-02		 163.52
On 2026-02-04		 -7.95 -4.54 178.33
On 2026-02-02		 163.52
On 2026-02-04		 -8.30 170.61
10D 182.16
On 2026-01-22		 163.52
On 2026-02-04		 -13.50 -7.48 182.16
On 2026-01-22		 163.52
On 2026-02-04		 -10.23 173.50
20D 182.16
On 2026-01-22		 163.52
On 2026-02-04		 -3.99 -2.33 182.16
On 2026-01-22		 163.52
On 2026-02-04		 -10.23 175.04
WTD 178.33
On 2026-02-02		 163.52
On 2026-02-04		 -6.86 -3.95 178.33
On 2026-02-02		 163.52
On 2026-02-04		 -8.30 168.89
MTD 178.33
On 2026-02-02		 163.52
On 2026-02-04		 -6.86 -3.95 178.33
On 2026-02-02		 163.52
On 2026-02-04		 -8.30 168.89
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

166.98 +2.45 +1.49 244,958