LOPE: Grand Canyon Education Inc.

As of Friday, June 13th, 2025

$ 184.86

+1.11 +0.60%

Open: 182.01
High: 185.75
Low: 181.20
Volume: 229,596
Previous Close on Thursday, June 12th, 2025

$ 183.75

+0.24 +0.13%

Open: 183.36
High: 186.10
Low: 182.63
Volume: 223,146

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 182.01 185.75 181.20 184.86 229,596 +1.11 +0.60
2025-06-12 183.36 186.10 182.63 183.75 223,146 +0.24 +0.13
2025-06-11 183.64 185.41 182.81 183.51 166,267 +0.06 +0.03
2025-06-10 186.03 186.53 182.66 183.45 144,875 -2.09 -1.13
2025-06-09 194.43 195.30 183.66 185.54 273,276 -8.66 -4.46
2025-06-06 191.76 194.32 189.58 194.20 225,492 +3.66 +1.92
2025-06-05 194.79 196.30 188.83 190.54 274,825 -4.29 -2.20
2025-06-04 197.35 199.41 193.02 194.83 262,432 -2.52 -1.28
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 195.30
On 2025-06-09		 181.20
On 2025-06-13		 -9.34 -4.81 195.30
On 2025-06-09		 181.20
On 2025-06-13		 -7.22 184.22
10D 202.01
On 2025-06-03		 181.20
On 2025-06-13		 -12.99 -6.56 202.01
On 2025-06-03		 181.20
On 2025-06-13		 -10.30 189.88
20D 202.01
On 2025-06-03		 181.20
On 2025-06-13		 -10.88 -5.56 202.01
On 2025-06-03		 181.20
On 2025-06-13		 -10.30 192.93
WTD 195.30
On 2025-06-09		 181.20
On 2025-06-13		 -9.34 -4.81 195.30
On 2025-06-09		 181.20
On 2025-06-13		 -7.22 184.22
MTD 202.01
On 2025-06-03		 181.20
On 2025-06-13		 -12.99 -6.56 202.01
On 2025-06-03		 181.20
On 2025-06-13		 -10.30 189.88
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

184.86 +1.11 +0.60 229,596