LOPE: Grand Canyon Education Inc.

As of Friday, September 4th, 2026

$ 152.67

+0.22 +0.14%

Open: 150.39
High: 153.20
Low: 148.59
Volume: 35,044
Previous Close on Thursday, September 3rd, 2026

$ 152.45

+2.86 +1.91%

Open: 150.26
High: 153.04
Low: 148.03
Volume: 273,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 150.39 153.20 148.59 152.67 35,044 +0.22 +0.14
2026-09-03 150.26 153.04 148.03 152.45 273,551 +2.86 +1.91
2026-09-02 150.01 151.22 149.30 149.59 325,328 -0.50 -0.33
2026-09-01 149.03 151.78 148.12 150.09 217,723 +1.96 +1.32
2026-08-31 150.17 151.24 147.75 148.13 439,849 -3.06 -2.02
2026-08-28 150.88 151.85 150.25 151.19 234,942 +1.00 +0.67
2026-08-27 147.42 151.28 147.14 150.19 272,525 +1.42 +0.95
2026-08-26 148.24 150.21 147.69 148.77 322,577 -0.31 -0.21
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 153.20
On 2026-09-04		 147.75
On 2026-08-31		 1.48 0.98 151.78
On 2026-09-01		 149.30
On 2026-09-02		 -1.63 150.59
10D 153.20
On 2026-09-04		 138.61
On 2026-08-25		 5.21 3.53 151.85
On 2026-08-28		 147.75
On 2026-08-31		 -2.70 149.98
20D 153.20
On 2026-09-04		 138.61
On 2026-08-25		 0.14 0.09 152.37
On 2026-08-10		 138.61
On 2026-08-25		 -9.03 147.58
WTD 153.20
On 2026-09-04		 147.75
On 2026-08-31		 1.48 0.98 151.78
On 2026-09-01		 149.30
On 2026-09-02		 -1.63 150.59
MTD 153.20
On 2026-09-04		 148.03
On 2026-09-03		 4.54 3.06 151.78
On 2026-09-01		 149.30
On 2026-09-02		 -1.63 151.20
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

152.67 +0.22 +0.14 35,044