LOPE: Grand Canyon Education Inc.

As of Monday, March 18th, 2024

$ 133.76

+1.07 +0.81%

Open: 132.65
High: 137.30
Low: 132.55
Volume: 197,455
Previous Close on Friday, March 15th, 2024

$ 132.69

+1.11 +0.84%

Open: 131.06
High: 133.27
Low: 131.06
Volume: 360,068
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 132.65 137.30 132.55 133.76 197,455 +1.07 +0.81
2024-03-15 131.06 133.27 131.06 132.69 360,068 +1.11 +0.84
2024-03-14 132.43 133.27 130.95 131.58 137,461 -1.39 -1.05
2024-03-13 131.90 133.27 131.90 132.97 101,404 +0.49 +0.37
2024-03-12 132.64 132.83 131.46 132.48 97,810 -0.58 -0.44
2024-03-11 133.09 133.80 132.68 133.06 126,779 +0.26 +0.20
2024-03-08 134.35 134.68 132.32 132.80 112,960 -1.35 -1.01
2024-03-07 133.82 134.59 133.46 134.15 118,568 +0.47 +0.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 137.30
On 2024-03-18
130.95
On 2024-03-14
0.70 0.53 133.27
On 2024-03-14
131.06
On 2024-03-15
-1.66 132.70
10D 137.30
On 2024-03-18
130.95
On 2024-03-14
-2.59 -1.90 136.40
On 2024-03-05
130.95
On 2024-03-14
-4.00 133.22
20D 137.30
On 2024-03-18
128.08
On 2024-02-21
3.69 2.84 136.57
On 2024-03-04
130.95
On 2024-03-14
-4.12 132.90
WTD 137.30
On 2024-03-18
132.55
On 2024-03-18
1.07 0.81 -- -- -- 133.76
MTD 137.30
On 2024-03-18
130.95
On 2024-03-14
-1.04 -0.77 136.57
On 2024-03-04
130.95
On 2024-03-14
-4.12 133.60
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

133.76 +1.07 +0.81 197,455