LOPE: Grand Canyon Education Inc.

As of Friday, January 2nd, 2026

$ 165.39

-0.92 -0.55%

Open: 165.98
High: 166.57
Low: 163.45
Volume: 369,641
Previous Close on Wednesday, December 31st, 2025

$ 166.31

-0.69 -0.41%

Open: 166.27
High: 167.90
Low: 164.57
Volume: 19,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 165.98 166.57 163.45 165.39 369,641 -0.92 -0.55
2025-12-31 166.27 167.90 164.57 166.31 19,557 -0.69 -0.41
2025-12-30 167.75 168.43 166.12 167.00 188,102 -1.22 -0.73
2025-12-29 167.79 168.86 167.36 168.22 228,425 -0.12 -0.07
2025-12-26 167.63 169.36 167.55 168.34 15,259 +0.13 +0.08
2025-12-24 167.64 169.49 167.64 168.21 107,123 +0.04 +0.02
2025-12-23 167.85 169.78 166.86 168.17 191,704 +0.17 +0.10
2025-12-22 165.82 169.44 164.69 168.00 363,366 +2.07 +1.25
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 169.36
On 2025-12-26		 163.45
On 2026-01-02		 -2.82 -1.68 169.36
On 2025-12-26		 163.45
On 2026-01-02		 -3.49 167.05
10D 169.78
On 2025-12-23		 163.45
On 2026-01-02		 -0.50 -0.30 169.78
On 2025-12-23		 163.45
On 2026-01-02		 -3.73 167.04
20D 169.78
On 2025-12-23		 149.83
On 2025-12-09		 11.67 7.59 157.69
On 2025-12-05		 150.20
On 2025-12-08		 -4.75 162.44
WTD 166.57
On 2026-01-02		 163.45
On 2026-01-02		 -0.92 -0.55 -- -- -- 165.39
MTD 166.57
On 2026-01-02		 163.45
On 2026-01-02		 -0.92 -0.55 -- -- -- 165.39
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

561.98 -4.38 -0.77 1,297,134
ATEN

A10 Networks Inc.

17.35 -0.34 -1.92 453,934
TXT

Textron Inc

87.05 -0.12 -0.14 1,767,240
RS

Reliance Steel & Aluminum Co.

295.82 +6.95 +2.41 21,685
LOPE

Grand Canyon Education Inc.

165.39 -0.92 -0.55 369,641