LOPE: Grand Canyon Education Inc.

As of Friday, December 19th, 2025

$ 165.93

+1.09 +0.66%

Open: 164.84
High: 167.76
Low: 164.78
Volume: 907,242
Previous Close on Thursday, December 18th, 2025

$ 164.84

-1.05 -0.63%

Open: 165.90
High: 167.24
Low: 164.25
Volume: 285,401

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 164.84 167.76 164.78 165.93 907,242 +1.09 +0.66
2025-12-18 165.90 167.24 164.25 164.84 285,401 -1.05 -0.63
2025-12-17 164.51 167.13 163.44 165.89 495,436 +0.66 +0.40
2025-12-16 161.36 166.87 158.98 165.23 520,916 +3.87 +2.40
2025-12-15 159.61 165.70 159.00 161.36 439,563 +4.36 +2.78
2025-12-12 159.45 159.48 156.13 157.00 350,902 -1.15 -0.73
2025-12-11 156.95 158.60 155.39 158.15 369,804 +2.41 +1.55
2025-12-10 154.72 158.67 153.65 155.74 544,596 +0.74 +0.48
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 167.76
On 2025-12-19		 158.98
On 2025-12-16		 8.93 5.69 165.70
On 2025-12-15		 165.70
On 2025-12-15		 0.00 164.65
10D 167.76
On 2025-12-19		 149.83
On 2025-12-09		 12.54 8.18 158.67
On 2025-12-10		 155.39
On 2025-12-11		 -2.07 160.00
20D 167.76
On 2025-12-19		 149.83
On 2025-12-09		 8.05 5.10 161.29
On 2025-11-21		 149.83
On 2025-12-09		 -7.11 158.12
WTD 167.76
On 2025-12-19		 158.98
On 2025-12-16		 8.93 5.69 165.70
On 2025-12-15		 165.70
On 2025-12-15		 0.00 164.65
MTD 167.76
On 2025-12-19		 149.83
On 2025-12-09		 8.19 5.19 160.70
On 2025-12-01		 149.83
On 2025-12-09		 -6.76 158.50
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

165.93 +1.09 +0.66 907,242