LOPE: Grand Canyon Education Inc.

As of Friday, December 1st, 2023

$ 137.70

+0.98 +0.72%

Open: 136.64
High: 137.95
Low: 135.68
Volume: 86,705
Previous Close on Thursday, November 30th, 2023

$ 136.72

+0.48 +0.35%

Open: 136.00
High: 139.31
Low: 135.41
Volume: 160,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 136.64 137.95 135.68 137.70 86,705 +0.98 +0.72
2023-11-30 136.00 139.31 135.41 136.72 160,718 +0.48 +0.35
2023-11-29 137.50 137.93 136.14 136.24 146,278 -1.42 -1.03
2023-11-28 137.10 139.29 137.05 137.66 190,258 -0.19 -0.14
2023-11-27 137.17 138.18 136.53 137.85 166,247 +0.23 +0.17
2023-11-24 137.50 138.35 137.25 137.62 57,078 +0.49 +0.36
2023-11-22 136.48 137.86 135.97 137.13 131,459 +0.74 +0.54
2023-11-21 134.62 137.00 134.45 136.39 233,333 +1.25 +0.92
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 139.31
On 2023-11-30		 135.41
On 2023-11-30		 0.08 0.06 139.31
On 2023-11-30		 135.68
On 2023-12-01		 -2.61 137.23
10D 139.31
On 2023-11-30		 134.45
On 2023-11-21		 0.22 0.16 138.42
On 2023-11-17		 134.45
On 2023-11-21		 -2.87 136.95
20D 140.67
On 2023-11-14		 118.58
On 2023-11-02		 17.69 14.74 140.67
On 2023-11-14		 134.45
On 2023-11-21		 -4.42 136.29
WTD 139.31
On 2023-11-30		 135.41
On 2023-11-30		 0.08 0.06 139.31
On 2023-11-30		 135.68
On 2023-12-01		 -2.61 137.23
MTD 137.95
On 2023-12-01		 135.68
On 2023-12-01		 0.98 0.72 -- -- -- 137.70
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29