LOPE (Grand Canyon Educati...) Stock Historical Data

As of Wednesday, March 25th, 2026

$ 170.62

+2.65 +1.58%

Open: 168.07
High: 171.10
Low: 164.66
Volume: 441,766
Previous Close on Tuesday, March 24th, 2026

$ 167.97

+0.18 +0.11%

Open: 166.98
High: 168.93
Low: 166.04
Volume: 222,416
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.56 +5.93 +2.04 4,349,021
KO

The Coca-Cola Company

75.25 +0.58 +0.78 14,657,540
PFE

Pfizer Inc.

27.28 +0.32 +1.19 33,863,186
VZ

Verizon Communications Inc.

50.37 -0.54 -1.06 21,783,745
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,429.49 +305.43 +0.66 460,260,343
DJTA

Dow Jones Transportation Average

18,441.06 +112.24 +0.61 141,126,910
SPX

S&P 500 Index

6,591.90 +35.53 +0.54
OEX

S&P 100 Index

3,217.87 +20.03 +0.63
NDX

NASDAQ 100 Index

24,162.98 +160.53 +0.67
NYA

NYSE Composite Index

22,127.62 +156.32 +0.71
XAX

NYSE AMEX Composite Index

8,725.80 +104.73 +1.21
RUI

RUSSELL 1000 Index

3,599.06 +20.57 +0.57
RUT

Russell 2000 Index

2,536.38 +30.94 +1.23
RUA

Russell 3000 Index

3,753.47 +22.59 +0.61
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.33 -0.31 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.69 -0.53 -1.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.65 -0.91 -3.43
 
Recent
Ticker Last Chg %Chg Volume
ATEN

A10 Networks Inc.

23.26 +0.84 +3.75 1,574,415
SHM

SPDR Barclays Short Term Municipal Bond

47.84 +0.06 +0.13 203,495
TXT

Textron Inc

90.71 +0.13 +0.14 1,198,611
SPLV

Invesco S&P 500 Low Volatility ETF

72.54 +0.09 +0.12 2,906,391
LOPE

Grand Canyon Education Inc.

170.62 +2.65 +1.58 441,766