LOPE: Grand Canyon Education Inc.

As of Thursday, April 25th, 2024

$ 129.91

+1.03 +0.80%

Open: 128.27
High: 130.41
Low: 127.65
Volume: 260,906
Previous Close on Wednesday, April 24th, 2024

$ 128.88

+0.18 +0.14%

Open: 129.14
High: 129.75
Low: 128.48
Volume: 173,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 128.27 130.41 127.65 129.91 260,906 +1.03 +0.80
2024-04-24 129.14 129.75 128.48 128.88 173,361 +0.18 +0.14
2024-04-23 129.21 129.98 128.63 128.70 191,182 -0.24 -0.19
2024-04-22 127.23 129.14 126.17 128.94 153,703 +1.79 +1.41
2024-04-19 131.48 131.48 126.61 127.15 218,955 -3.93 -3.00
2024-04-18 131.46 132.10 128.43 131.08 151,078 +0.31 +0.24
2024-04-17 131.59 132.91 130.60 130.77 158,554 +0.01 +0.01
2024-04-16 129.34 131.01 128.65 130.76 178,488 +0.94 +0.72
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 131.48
On 2024-04-19		 126.17
On 2024-04-22		 -1.17 -0.89 131.48
On 2024-04-19		 126.17
On 2024-04-22		 -4.04 128.72
10D 132.91
On 2024-04-17		 126.17
On 2024-04-22		 -2.25 -1.70 132.91
On 2024-04-17		 126.17
On 2024-04-22		 -5.07 129.67
20D 137.70
On 2024-04-02		 126.17
On 2024-04-22		 -5.01 -3.71 137.70
On 2024-04-02		 126.17
On 2024-04-22		 -8.37 131.62
WTD 130.41
On 2024-04-25		 126.17
On 2024-04-22		 2.76 2.17 129.98
On 2024-04-23		 128.48
On 2024-04-24		 -1.15 129.11
MTD 137.70
On 2024-04-02		 126.17
On 2024-04-22		 -6.30 -4.63 137.70
On 2024-04-02		 126.17
On 2024-04-22		 -8.37 131.38
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

129.91 +1.03 +0.80 260,906