LOPE: Grand Canyon Education Inc.

As of Tuesday, April 29th, 2025

$ 177.89

+1.97 +1.12%

Open: 175.33
High: 178.49
Low: 175.20
Volume: 183,681
Previous Close on Monday, April 28th, 2025

$ 175.92

+0.28 +0.16%

Open: 175.25
High: 177.64
Low: 173.98
Volume: 197,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 175.33 178.49 175.20 177.89 183,681 +1.97 +1.12
2025-04-28 175.25 177.64 173.98 175.92 197,053 +0.28 +0.16
2025-04-25 175.16 175.76 172.37 175.64 216,263 +0.69 +0.39
2025-04-24 175.88 177.15 173.93 174.95 199,320 -0.65 -0.37
2025-04-23 175.99 180.95 174.02 175.60 165,648 +2.24 +1.29
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
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 180.95
On 2025-04-23		 172.37
On 2025-04-25		 4.53 2.61 180.95
On 2025-04-23		 172.37
On 2025-04-25		 -4.74 176.00
10D 180.95
On 2025-04-23		 167.63
On 2025-04-21		 3.78 2.17 180.38
On 2025-04-17		 167.63
On 2025-04-21		 -7.07 175.23
20D 180.99
On 2025-04-02		 159.38
On 2025-04-07		 4.87 2.81 180.99
On 2025-04-02		 159.38
On 2025-04-07		 -11.94 173.62
WTD 178.49
On 2025-04-29		 173.98
On 2025-04-28		 2.25 1.28 177.64
On 2025-04-28		 177.64
On 2025-04-28		 0.00 176.91
MTD 180.99
On 2025-04-02		 159.38
On 2025-04-07		 4.87 2.81 180.99
On 2025-04-02		 159.38
On 2025-04-07		 -11.94 173.62
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.18 +0.11 +2.70 43,181,824
EMLP

First Trust North American Energy Infrastructure Fund

36.66 -0.05 -0.14 201,324
DG

Dollar General Corporation

93.33 +0.87 +0.94 2,559,191
ZEN

Zendesk Inc.

77.48 0.00 0.00
LOPE

Grand Canyon Education Inc.

177.89 +1.97 +1.12 183,681