LOPE: Grand Canyon Education Inc.

As of Friday, July 25th, 2025

$ 168.64

-0.05 -0.03%

Open: 169.33
High: 169.62
Low: 168.05
Volume: 179,672
Previous Close on Thursday, July 24th, 2025

$ 168.69

-1.50 -0.88%

Open: 169.06
High: 169.10
Low: 165.10
Volume: 264,773
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 169.33 169.62 168.05 168.64 179,672 -0.05 -0.03
2025-07-24 169.06 169.10 165.10 168.69 264,773 -1.50 -0.88
2025-07-23 169.57 170.22 167.20 170.19 242,229 +0.62 +0.37
2025-07-22 170.32 171.09 168.73 169.57 273,382 -0.53 -0.31
2025-07-21 172.66 173.00 168.76 170.10 202,359 -1.72 -1.00
2025-07-18 171.41 172.37 169.91 171.82 208,136 +1.40 +0.82
2025-07-17 169.83 170.98 168.75 170.42 190,324 +1.05 +0.62
2025-07-16 170.41 171.21 168.28 169.37 201,600 -0.48 -0.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 173.00
On 2025-07-21
165.10
On 2025-07-24
-3.18 -1.85 173.00
On 2025-07-21
165.10
On 2025-07-24
-4.57 169.44
10D 174.65
On 2025-07-14
165.10
On 2025-07-24
-4.15 -2.40 174.65
On 2025-07-14
165.10
On 2025-07-24
-5.47 170.14
20D 191.81
On 2025-06-27
165.10
On 2025-07-24
-18.17 -9.73 191.81
On 2025-06-27
165.10
On 2025-07-24
-13.93 175.85
WTD 173.00
On 2025-07-21
165.10
On 2025-07-24
-3.18 -1.85 173.00
On 2025-07-21
165.10
On 2025-07-24
-4.57 169.44
MTD 191.00
On 2025-07-01
165.10
On 2025-07-24
-20.36 -10.77 191.00
On 2025-07-01
165.10
On 2025-07-24
-13.56 174.37
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
GEHC

GE HealthCare Technologies Inc.

77.61 +0.84 +1.09 3,132,469
STNE

StoneCo Ltd.

13.38 +0.04 +0.30 3,189,017
TNL

Travel + Leisure Co.

63.18 +1.48 +2.40 1,050,338
LOPE

Grand Canyon Education Inc.

168.64 -0.05 -0.03 179,672