LOPE: Grand Canyon Education Inc.

As of Friday, May 30th, 2025

$ 195.36

-- 0 0%

Open: 195.36
High: 195.36
Low: 195.36
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 195.36

-0.21 -0.11%

Open: 196.12
High: 196.98
Low: 194.50
Volume: 106,200

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 196.12 196.98 194.50 195.36 106,200 -0.21 -0.11
2025-05-28 196.44 197.78 195.06 195.57 125,844 -1.27 -0.65
2025-05-27 195.46 196.98 193.64 196.84 155,810 +2.67 +1.38
2025-05-23 192.87 195.83 192.52 194.17 117,078 +0.76 +0.39
2025-05-22 193.26 195.29 193.12 193.41 136,364 -0.58 -0.30
2025-05-21 195.68 196.70 193.29 193.99 133,729 -3.12 -1.58
2025-05-20 197.26 197.88 196.55 197.11 104,574 -0.87 -0.44
2025-05-19 196.45 198.09 195.61 197.98 159,953 +0.54 +0.27
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 197.78
On 2025-05-28		 192.52
On 2025-05-23		 1.37 0.71 197.78
On 2025-05-28		 194.50
On 2025-05-29		 -1.66 195.07
10D 198.09
On 2025-05-19		 192.52
On 2025-05-23		 1.11 0.57 198.09
On 2025-05-19		 192.52
On 2025-05-23		 -2.81 195.76
20D 202.28
On 2025-05-07		 177.49
On 2025-05-01		 16.99 9.53 202.28
On 2025-05-07		 191.61
On 2025-05-09		 -5.27 193.12
WTD 197.78
On 2025-05-28		 193.64
On 2025-05-27		 1.19 0.61 197.78
On 2025-05-28		 194.50
On 2025-05-29		 -1.66 195.92
MTD 202.28
On 2025-05-07		 177.49
On 2025-05-01		 16.99 9.53 202.28
On 2025-05-07		 191.61
On 2025-05-09		 -5.27 193.12
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 967,426
KO

The Coca-Cola Company

71.91 +0.42 +0.58 2,676,173
PFE

Pfizer Inc.

23.46 +0.01 +0.02 6,513,080
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,509,795
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,183.99 -31.74 -0.08 151,225,763
DJTA

Dow Jones Transportation Average

14,696.37 -49.01 -0.33 33,647,378
SPX

S&P 500 Index

5,899.48 -12.69 -0.21
OEX

S&P 100 Index

2,880.06 -5.54 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,313.31 -50.64 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,195.37 -16.75 -0.32
RUI

RUSSELL 1000 Index

3,228.40 -7.17 -0.22
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.70 -7.64 -0.23
VIX

CBOE Volatility Index

19.21 +0.03 +0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.10 -14.96 -0.15
 
Recent
Ticker Last Chg %Chg Volume
SCHP

Schwab U.S. TIPS ETF

26.43 0.00 0.00
TTMI

TTM Technologies Inc.

29.88 0.00 0.00
BLV

Vanguard Long-Term Bond ETF

67.76 0.00 0.00
NDAQ

Nasdaq Inc.

83.38 0.00 0.00
LOPE

Grand Canyon Education Inc.

195.36 0.00 0.00