LOPE: Grand Canyon Education Inc.

As of Friday, April 19th, 2024

$ 127.15

-3.93 -3.00%

Open: 131.48
High: 131.48
Low: 126.61
Volume: 218,955
Previous Close on Thursday, April 18th, 2024

$ 131.08

+0.31 +0.24%

Open: 131.46
High: 132.10
Low: 128.43
Volume: 151,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 131.48 131.48 126.61 127.15 218,955 -3.93 -3.00
2024-04-18 131.46 132.10 128.43 131.08 151,078 +0.31 +0.24
2024-04-17 131.59 132.91 130.60 130.77 158,554 +0.01 +0.01
2024-04-16 129.34 131.01 128.65 130.76 178,488 +0.94 +0.72
2024-04-15 130.97 131.95 129.80 129.82 114,978 -0.88 -0.67
2024-04-12 131.98 131.99 130.33 130.70 104,730 -1.46 -1.10
2024-04-11 133.16 134.04 132.10 132.16 106,681 -0.18 -0.14
2024-04-10 132.33 134.24 131.20 132.34 130,595 -0.39 -0.29
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 132.91
On 2024-04-17		 126.61
On 2024-04-19		 -3.55 -2.72 132.91
On 2024-04-17		 126.61
On 2024-04-19		 -4.74 129.92
10D 134.63
On 2024-04-09		 126.61
On 2024-04-19		 -5.30 -4.00 134.63
On 2024-04-09		 126.61
On 2024-04-19		 -5.96 130.93
20D 137.70
On 2024-04-02		 126.61
On 2024-04-19		 -6.01 -4.51 137.70
On 2024-04-02		 126.61
On 2024-04-19		 -8.05 132.59
WTD 132.91
On 2024-04-17		 126.61
On 2024-04-19		 -3.55 -2.72 132.91
On 2024-04-17		 126.61
On 2024-04-19		 -4.74 129.92
MTD 137.70
On 2024-04-02		 126.61
On 2024-04-19		 -9.06 -6.65 137.70
On 2024-04-02		 126.61
On 2024-04-19		 -8.05 131.99
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

127.15 -3.93 -3.00 218,955