LOPE: Grand Canyon Education Inc.

As of Thursday, October 9th, 2025

$ 207.00

-4.00 -1.90%

Open: 211.26
High: 212.60
Low: 206.75
Volume: 274,727
Previous Close on Wednesday, October 8th, 2025

$ 211.00

+1.77 +0.85%

Open: 209.23
High: 212.05
Low: 208.49
Volume: 204,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 211.26 212.60 206.75 207.00 274,727 -4.00 -1.90
2025-10-08 209.23 212.05 208.49 211.00 204,848 +1.77 +0.85
2025-10-07 215.24 216.20 207.45 209.23 206,303 -6.76 -3.13
2025-10-06 217.24 218.63 215.63 215.99 218,833 -1.25 -0.58
2025-10-03 218.38 219.25 216.11 217.24 235,248 -1.13 -0.52
2025-10-02 217.25 220.23 215.78 218.37 172,602 +0.20 +0.09
2025-10-01 219.33 220.79 216.51 218.18 190,056 -1.35 -0.61
2025-09-30 216.84 220.22 216.37 219.52 172,788 +1.65 +0.76
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 219.25
On 2025-10-03		 206.75
On 2025-10-09		 -11.37 -5.21 219.25
On 2025-10-03		 206.75
On 2025-10-09		 -5.70 212.09
10D 220.79
On 2025-10-01		 206.75
On 2025-10-09		 -7.30 -3.41 220.79
On 2025-10-01		 206.75
On 2025-10-09		 -6.36 215.13
20D 220.79
On 2025-10-01		 200.20
On 2025-09-12		 -2.50 -1.19 220.79
On 2025-10-01		 206.75
On 2025-10-09		 -6.36 212.66
WTD 218.63
On 2025-10-06		 206.75
On 2025-10-09		 -10.24 -4.71 218.63
On 2025-10-06		 206.75
On 2025-10-09		 -5.43 210.81
MTD 220.79
On 2025-10-01		 206.75
On 2025-10-09		 -12.52 -5.70 220.79
On 2025-10-01		 206.75
On 2025-10-09		 -6.36 213.86
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ZG

Zillow Group Inc.

68.19 -0.70 -1.02 458,879
MPW

Medical Properties Trust Inc.

5.25 -0.14 -2.60 7,528,858
DLTR

Dollar Tree Inc.

89.00 +1.17 +1.33 4,531,840
TTMI

TTM Technologies Inc.

56.52 -2.01 -3.43 2,283,549
LOPE

Grand Canyon Education Inc.

207.00 -4.00 -1.90 274,727