LOPE: Grand Canyon Education Inc.

As of Friday, September 12th, 2025

$ 209.66

+0.16 +0.08%

Open: 209.50
High: 211.31
Low: 200.20
Volume: 184,506
Previous Close on Thursday, September 11th, 2025

$ 209.50

+7.01 +3.46%

Open: 203.49
High: 209.62
Low: 202.76
Volume: 233,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 209.50 211.31 200.20 209.66 184,506 +0.16 +0.08
2025-09-11 203.49 209.62 202.76 209.50 233,898 +7.01 +3.46
2025-09-10 204.31 205.36 201.73 202.49 236,022 -2.80 -1.36
2025-09-09 206.27 206.67 203.63 205.29 206,400 -0.16 -0.08
2025-09-08 204.75 206.16 202.93 205.45 244,720 +1.17 +0.57
2025-09-05 205.31 206.45 201.19 204.28 171,091 -0.86 -0.42
2025-09-04 204.84 207.22 202.50 205.14 204,350 -0.40 -0.19
2025-09-03 202.17 205.75 202.16 205.54 221,368 +2.36 +1.16
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 211.31
On 2025-09-12		 200.20
On 2025-09-12		 5.38 2.63 206.67
On 2025-09-09		 201.73
On 2025-09-10		 -2.39 206.48
10D 211.31
On 2025-09-12		 194.45
On 2025-08-29		 8.92 4.44 207.22
On 2025-09-04		 201.19
On 2025-09-05		 -2.91 205.21
20D 211.31
On 2025-09-12		 192.18
On 2025-08-15		 13.56 6.91 207.12
On 2025-08-22		 194.45
On 2025-08-29		 -6.11 203.67
WTD 211.31
On 2025-09-12		 200.20
On 2025-09-12		 5.38 2.63 206.67
On 2025-09-09		 201.73
On 2025-09-10		 -2.39 206.48
MTD 211.31
On 2025-09-12		 197.78
On 2025-09-02		 8.09 4.01 207.22
On 2025-09-04		 201.19
On 2025-09-05		 -2.91 205.61
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
STIM

Neuronetics Inc.

3.13 -0.34 -9.68 1,096,608
DLTR

Dollar Tree Inc.

97.45 -1.94 -1.95 3,665,981
LOPE

Grand Canyon Education Inc.

209.66 +0.16 +0.08 184,506