LOPE: Grand Canyon Education Inc.

As of Friday, December 5th, 2025

$ 153.39

-2.33 -1.50%

Open: 155.60
High: 157.69
Low: 153.06
Volume: 299,411
Previous Close on Thursday, December 4th, 2025

$ 155.72

+2.00 +1.30%

Open: 154.31
High: 156.45
Low: 154.31
Volume: 345,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 155.60 157.69 153.06 153.39 299,411 -2.33 -1.50
2025-12-04 154.31 156.45 154.31 155.72 345,009 +2.00 +1.30
2025-12-03 156.84 158.09 153.39 153.72 453,059 -2.93 -1.87
2025-12-02 158.06 158.74 155.90 156.65 411,423 -1.41 -0.89
2025-12-01 156.08 160.70 155.37 158.06 495,125 +0.32 +0.20
2025-11-28 157.36 159.21 155.87 157.74 175,691 +1.31 +0.84
2025-11-26 155.23 157.34 155.23 156.43 354,064 +1.21 +0.78
2025-11-25 155.79 160.55 154.77 155.23 394,043 -0.02 -0.01
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 160.70
On 2025-12-01		 153.06
On 2025-12-05		 -4.35 -2.76 160.70
On 2025-12-01		 153.06
On 2025-12-05		 -4.75 155.51
10D 161.29
On 2025-11-21		 153.06
On 2025-12-05		 -4.49 -2.84 161.29
On 2025-11-21		 153.06
On 2025-12-05		 -5.10 156.24
20D 173.29
On 2025-11-14		 153.06
On 2025-12-05		 -13.66 -8.18 173.29
On 2025-11-14		 153.06
On 2025-12-05		 -11.67 160.71
WTD 160.70
On 2025-12-01		 153.06
On 2025-12-05		 -4.35 -2.76 160.70
On 2025-12-01		 153.06
On 2025-12-05		 -4.75 155.51
MTD 160.70
On 2025-12-01		 153.06
On 2025-12-05		 -4.35 -2.76 160.70
On 2025-12-01		 153.06
On 2025-12-05		 -4.75 155.51
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

153.39 -2.33 -1.50 299,411