LOPE: Grand Canyon Education Inc.

As of Friday, April 26th, 2024

$ 131.98

+2.07 +1.59%

Open: 129.95
High: 133.87
Low: 129.95
Volume: 262,927
Previous Close on Thursday, April 25th, 2024

$ 129.91

+1.03 +0.80%

Open: 128.27
High: 130.41
Low: 127.65
Volume: 260,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 129.95 133.87 129.95 131.98 262,927 +2.07 +1.59
2024-04-25 128.27 130.41 127.65 129.91 260,906 +1.03 +0.80
2024-04-24 129.14 129.75 128.48 128.88 173,361 +0.18 +0.14
2024-04-23 129.21 129.98 128.63 128.70 191,182 -0.24 -0.19
2024-04-22 127.23 129.14 126.17 128.94 153,703 +1.79 +1.41
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
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 133.87
On 2024-04-26		 126.17
On 2024-04-22		 4.83 3.80 129.98
On 2024-04-23		 128.48
On 2024-04-24		 -1.15 129.68
10D 133.87
On 2024-04-26		 126.17
On 2024-04-22		 1.28 0.98 132.91
On 2024-04-17		 126.17
On 2024-04-22		 -5.07 129.80
20D 137.70
On 2024-04-02		 126.17
On 2024-04-22		 -4.23 -3.11 137.70
On 2024-04-02		 126.17
On 2024-04-22		 -8.37 131.41
WTD 133.87
On 2024-04-26		 126.17
On 2024-04-22		 4.83 3.80 129.98
On 2024-04-23		 128.48
On 2024-04-24		 -1.15 129.68
MTD 137.70
On 2024-04-02		 126.17
On 2024-04-22		 -4.23 -3.11 137.70
On 2024-04-02		 126.17
On 2024-04-22		 -8.37 131.41
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

131.98 +2.07 +1.59 262,927