LOPE: Grand Canyon Education Inc.

As of Monday, June 15th, 2026

$ 143.08

-4.42 -2.99%

Open: 146.78
High: 150.12
Low: 141.55
Volume: 49,834
Previous Close on Friday, June 12th, 2026

$ 147.49

-4.51 -2.97%

Open: 151.66
High: 151.95
Low: 147.26
Volume: 341,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 146.78 150.12 141.55 143.08 49,834 -4.42 -2.99
2026-06-12 151.66 151.95 147.26 147.49 341,347 -4.51 -2.97
2026-06-11 150.03 152.57 149.03 152.00 572,848 +1.30 +0.86
2026-06-10 149.65 152.25 149.04 150.70 300,739 +1.05 +0.70
2026-06-09 148.61 153.04 147.03 149.65 297,661 +1.06 +0.71
2026-06-08 151.31 152.75 148.21 148.59 243,157 -3.98 -2.61
2026-06-05 151.93 153.99 150.99 152.57 281,566 +1.84 +1.22
2026-06-04 151.89 155.20 150.20 150.73 318,229 +2.12 +1.43
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 153.04
On 2026-06-09		 141.55
On 2026-06-15		 -5.52 -3.71 153.04
On 2026-06-09		 141.55
On 2026-06-15		 -7.51 148.58
10D 155.20
On 2026-06-04		 141.55
On 2026-06-15		 -9.33 -6.12 155.20
On 2026-06-04		 141.55
On 2026-06-15		 -8.79 149.54
20D 164.09
On 2026-05-19		 141.55
On 2026-06-15		 -14.79 -9.37 164.09
On 2026-05-19		 141.55
On 2026-06-15		 -13.73 152.38
WTD 150.12
On 2026-06-15		 141.55
On 2026-06-15		 -4.42 -2.99 -- -- -- 143.08
MTD 155.20
On 2026-06-04		 141.55
On 2026-06-15		 -6.78 -4.52 155.20
On 2026-06-04		 141.55
On 2026-06-15		 -8.79 149.80
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

143.08 -4.42 -2.99 49,834