LOPE: Grand Canyon Education Inc.

As of Tuesday, April 22nd, 2025

$ 173.36

+5.14 +3.06%

Open: 169.56
High: 173.60
Low: 168.12
Volume: 206,541
Previous Close on Monday, April 21st, 2025

$ 168.22

-6.10 -3.50%

Open: 173.64
High: 174.02
Low: 167.63
Volume: 197,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 169.56 173.60 168.12 173.36 206,541 +5.14 +3.06
2025-04-21 173.64 174.02 167.63 168.22 197,610 -6.10 -3.50
2025-04-17 179.19 180.38 173.78 174.32 150,179 -4.35 -2.43
2025-04-16 177.11 178.97 174.50 178.67 407,303 +0.93 +0.52
2025-04-15 174.67 177.93 174.09 177.74 130,832 +3.63 +2.08
2025-04-14 173.26 175.20 170.86 174.11 143,528 +1.71 +0.99
2025-04-11 170.37 174.39 168.67 172.40 202,672 +2.09 +1.23
2025-04-10 171.26 173.79 166.48 170.31 235,893 -3.76 -2.16
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 180.38
On 2025-04-17		 167.63
On 2025-04-21		 -0.75 -0.43 180.38
On 2025-04-17		 167.63
On 2025-04-21		 -7.07 174.46
10D 180.38
On 2025-04-17		 160.65
On 2025-04-09		 6.41 3.84 180.38
On 2025-04-17		 167.63
On 2025-04-21		 -7.07 172.56
20D 180.99
On 2025-04-02		 159.38
On 2025-04-07		 -0.01 -0.01 180.99
On 2025-04-02		 159.38
On 2025-04-07		 -11.94 173.20
WTD 174.02
On 2025-04-21		 167.63
On 2025-04-21		 -0.96 -0.55 174.02
On 2025-04-21		 168.12
On 2025-04-22		 -3.39 170.79
MTD 180.99
On 2025-04-02		 159.38
On 2025-04-07		 0.34 0.20 180.99
On 2025-04-02		 159.38
On 2025-04-07		 -11.94 172.83
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

173.36 +5.14 +3.06 206,541