LOPE: Grand Canyon Education Inc.

As of Wednesday, August 5th, 2026

$ 150.56

-0.24 -0.16%

Open: 152.44
High: 152.52
Low: 149.17
Volume: 240,475
Previous Close on Tuesday, August 4th, 2026

$ 150.80

-0.08 -0.05%

Open: 148.68
High: 151.69
Low: 147.09
Volume: 250,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 152.44 152.52 149.17 150.56 240,475 -0.24 -0.16
2026-08-04 148.68 151.69 147.09 150.80 250,026 -0.08 -0.05
2026-08-03 148.46 151.17 148.34 150.88 408,714 +5.54 +3.81
2026-07-31 144.64 150.66 141.99 145.34 451,149 -4.79 -3.19
2026-07-30 156.67 157.82 148.69 150.13 499,223 -9.18 -5.76
2026-07-29 150.53 159.43 150.53 159.31 522,898 +8.86 +5.89
2026-07-28 146.11 151.68 144.96 150.45 391,901 +5.59 +3.86
2026-07-27 141.57 145.86 140.57 144.86 284,509 +4.92 +3.52
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 157.82
On 2026-07-30		 141.99
On 2026-07-31		 -8.75 -5.49 157.82
On 2026-07-30		 141.99
On 2026-07-31		 -10.03 149.54
10D 159.43
On 2026-07-29		 135.49
On 2026-07-23		 13.84 10.12 159.43
On 2026-07-29		 141.99
On 2026-07-31		 -10.94 148.15
20D 159.43
On 2026-07-29		 134.27
On 2026-07-22		 -0.13 -0.09 153.92
On 2026-07-14		 134.27
On 2026-07-22		 -12.77 146.27
WTD 152.52
On 2026-08-05		 147.09
On 2026-08-04		 5.22 3.59 151.17
On 2026-08-03		 151.17
On 2026-08-03		 0.00 150.75
MTD 152.52
On 2026-08-05		 147.09
On 2026-08-04		 5.22 3.59 151.17
On 2026-08-03		 151.17
On 2026-08-03		 0.00 150.75
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

150.56 -0.24 -0.16 240,475