LOPE: Grand Canyon Education Inc.

As of Thursday, June 18th, 2026

$ 141.59

-0.87 -0.61%

Open: 141.71
High: 142.90
Low: 140.23
Volume: 1,043,895
Previous Close on Wednesday, June 17th, 2026

$ 142.46

-1.93 -1.34%

Open: 142.79
High: 144.12
Low: 140.94
Volume: 455,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 141.71 142.90 140.23 141.59 1,043,895 -0.87 -0.61
2026-06-17 142.79 144.12 140.94 142.46 455,287 -1.93 -1.34
2026-06-16 144.35 146.04 141.60 144.39 38,338 +1.32 +0.92
2026-06-15 146.78 150.12 141.55 143.08 49,834 -4.42 -2.99
2026-06-12 151.66 151.95 147.26 147.49 341,347 -4.51 -2.97
2026-06-11 150.03 152.57 149.03 152.00 572,848 +1.30 +0.86
2026-06-10 149.65 152.25 149.04 150.70 300,739 +1.05 +0.70
2026-06-09 148.61 153.04 147.03 149.65 297,661 +1.06 +0.71
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 151.95
On 2026-06-12		 140.23
On 2026-06-18		 -10.41 -6.85 151.95
On 2026-06-12		 140.23
On 2026-06-18		 -7.71 143.80
10D 153.99
On 2026-06-05		 140.23
On 2026-06-18		 -9.14 -6.06 153.99
On 2026-06-05		 140.23
On 2026-06-18		 -8.94 147.25
20D 158.03
On 2026-05-22		 140.23
On 2026-06-18		 -17.17 -10.82 158.03
On 2026-05-22		 140.23
On 2026-06-18		 -11.26 149.83
WTD 150.12
On 2026-06-15		 140.23
On 2026-06-18		 -5.90 -4.00 150.12
On 2026-06-15		 140.23
On 2026-06-18		 -6.59 142.88
MTD 155.20
On 2026-06-04		 140.23
On 2026-06-18		 -8.26 -5.51 155.20
On 2026-06-04		 140.23
On 2026-06-18		 -9.64 148.30
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

141.59 -0.87 -0.61 1,043,895