LOPE: Grand Canyon Education Inc.

As of Friday, May 24th, 2024

$ 145.46

+0.98 +0.68%

Open: 145.22
High: 146.75
Low: 144.23
Volume: 119,821
Previous Close on Thursday, May 23rd, 2024

$ 144.48

-1.49 -1.02%

Open: 145.91
High: 146.32
Low: 144.16
Volume: 127,484
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 145.22 146.75 144.23 145.46 119,821 +0.98 +0.68
2024-05-23 145.91 146.32 144.16 144.48 127,484 -1.49 -1.02
2024-05-22 145.38 146.10 144.42 145.97 104,853 -0.21 -0.14
2024-05-21 147.49 148.50 145.82 146.18 151,144 -1.51 -1.02
2024-05-20 145.66 147.79 144.71 147.69 184,417 +2.82 +1.95
2024-05-17 144.44 145.16 143.64 144.87 167,846 -0.13 -0.09
2024-05-16 145.00 145.35 144.13 145.00 122,087 +0.25 +0.17
2024-05-15 145.35 145.35 143.78 144.75 148,167 +0.25 +0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.50
On 2024-05-21
144.16
On 2024-05-23
0.59 0.41 148.50
On 2024-05-21
144.16
On 2024-05-23
-2.92 145.96
10D 149.69
On 2024-05-13
143.58
On 2024-05-14
-3.33 -2.24 149.69
On 2024-05-13
143.58
On 2024-05-14
-4.08 145.58
20D 156.56
On 2024-05-08
129.86
On 2024-04-30
13.48 10.21 156.56
On 2024-05-08
143.58
On 2024-05-14
-8.29 142.12
WTD 148.50
On 2024-05-21
144.16
On 2024-05-23
0.59 0.41 148.50
On 2024-05-21
144.16
On 2024-05-23
-2.92 145.96
MTD 156.56
On 2024-05-08
130.02
On 2024-05-01
15.44 11.88 156.56
On 2024-05-08
143.58
On 2024-05-14
-8.29 143.34
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

145.46 +0.98 +0.68 119,821