LOPE: Grand Canyon Education Inc.
$ 192.84 |
|
-1.17 -0.60% |
|
| Open: | 194.52 |
| High: | 196.29 |
| Low: | 192.15 |
| Volume: | 317,139 |
$ 194.01
+8.56 +4.62%
| Open: | 194.33 |
| High: | 202.28 |
| Low: | 191.89 |
| Volume: | 596,920 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 194.52 | 196.29 | 192.15 | 192.84 | 317,139 | -1.17 | -0.60 |
| 2025-05-07 | 194.33 | 202.28 | 191.89 | 194.01 | 596,920 | +8.56 | +4.62 |
| 2025-05-06 | 184.44 | 186.39 | 183.54 | 185.45 | 233,010 | -0.63 | -0.34 |
| 2025-05-05 | 184.36 | 189.37 | 184.36 | 186.08 | 260,039 | -0.17 | -0.09 |
| 2025-05-02 | 180.80 | 186.91 | 179.17 | 186.25 | 225,402 | +7.28 | +4.07 |
| 2025-05-01 | 178.23 | 181.12 | 177.49 | 178.97 | 149,159 | +0.60 | +0.34 |
| 2025-04-30 | 176.52 | 178.66 | 175.23 | 178.37 | 205,156 | +0.48 | +0.27 |
| 2025-04-29 | 175.33 | 178.49 | 175.20 | 177.89 | 183,681 | +1.97 | +1.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 202.28 On 2025-05-07 |
179.17 On 2025-05-02 |
13.87 | 7.75 | 202.28 On 2025-05-07 |
192.15 On 2025-05-08 |
-5.01 | 188.93 |
| 10D | 202.28 On 2025-05-07 |
172.37 On 2025-04-25 |
17.89 | 10.23 | 202.28 On 2025-05-07 |
192.15 On 2025-05-08 |
-5.01 | 183.14 |
| 20D | 202.28 On 2025-05-07 |
166.48 On 2025-04-10 |
18.77 | 10.78 | 180.38 On 2025-04-17 |
167.63 On 2025-04-21 |
-7.07 | 178.56 |
| WTD | 202.28 On 2025-05-07 |
183.54 On 2025-05-06 |
6.59 | 3.54 | 202.28 On 2025-05-07 |
192.15 On 2025-05-08 |
-5.01 | 189.60 |
| MTD | 202.28 On 2025-05-07 |
177.49 On 2025-05-01 |
14.47 | 8.11 | 202.28 On 2025-05-07 |
192.15 On 2025-05-08 |
-5.01 | 187.27 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |