LOPE: Grand Canyon Education Inc.
$ 206.79 |
|
+2.70 +1.32% |
|
| Open: | 204.72 |
| High: | 209.35 |
| Low: | 204.02 |
| Volume: | 224,182 |
$ 204.09
-10.36 -4.83%
| Open: | 213.14 |
| High: | 213.14 |
| Low: | 202.37 |
| Volume: | 291,281 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 204.72 | 209.35 | 204.02 | 206.79 | 224,182 | +2.70 | +1.32 |
| 2025-10-29 | 213.14 | 213.14 | 202.37 | 204.09 | 291,281 | -10.36 | -4.83 |
| 2025-10-28 | 217.78 | 217.98 | 213.83 | 214.45 | 206,614 | -4.03 | -1.84 |
| 2025-10-27 | 218.31 | 220.64 | 217.42 | 218.48 | 146,841 | +0.13 | +0.06 |
| 2025-10-24 | 219.86 | 223.04 | 217.68 | 218.35 | 114,362 | -2.20 | -1.00 |
| 2025-10-23 | 218.39 | 221.51 | 217.94 | 220.55 | 186,227 | +2.43 | +1.11 |
| 2025-10-22 | 216.16 | 218.54 | 214.83 | 218.12 | 180,090 | +3.09 | +1.44 |
| 2025-10-21 | 212.94 | 215.81 | 212.29 | 215.03 | 113,232 | +2.39 | +1.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 223.04 On 2025-10-24 |
202.37 On 2025-10-29 |
-13.76 | -6.24 | 223.04 On 2025-10-24 |
202.37 On 2025-10-29 |
-9.27 | 212.43 |
| 10D | 223.04 On 2025-10-24 |
202.37 On 2025-10-29 |
-1.62 | -0.78 | 223.04 On 2025-10-24 |
202.37 On 2025-10-29 |
-9.27 | 214.01 |
| 20D | 223.04 On 2025-10-24 |
202.37 On 2025-10-29 |
-11.58 | -5.30 | 223.04 On 2025-10-24 |
202.37 On 2025-10-29 |
-9.27 | 212.46 |
| WTD | 220.64 On 2025-10-27 |
202.37 On 2025-10-29 |
-11.56 | -5.29 | 220.64 On 2025-10-27 |
202.37 On 2025-10-29 |
-8.28 | 210.95 |
| MTD | 223.04 On 2025-10-24 |
202.37 On 2025-10-29 |
-12.73 | -5.80 | 223.04 On 2025-10-24 |
202.37 On 2025-10-29 |
-9.27 | 212.98 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |