LOPE: Grand Canyon Education Inc.

As of Friday, August 14th, 2026

$ 144.20

-1.11 -0.76%

Open: 146.13
High: 146.26
Low: 142.99
Volume: 181,895
Previous Close on Thursday, August 13th, 2026

$ 145.31

+3.25 +2.29%

Open: 142.20
High: 146.08
Low: 142.20
Volume: 209,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 146.13 146.26 142.99 144.20 181,895 -1.11 -0.76
2026-08-13 142.20 146.08 142.20 145.31 209,445 +3.25 +2.29
2026-08-12 142.51 143.19 140.99 142.06 273,565 -2.32 -1.61
2026-08-11 146.22 147.97 143.51 144.38 315,616 -2.12 -1.45
2026-08-10 150.62 152.37 146.32 146.50 242,024 -6.03 -3.95
2026-08-07 148.74 154.00 146.74 152.53 282,772 +3.79 +2.55
2026-08-06 150.69 150.81 142.81 148.74 280,927 -1.82 -1.21
2026-08-05 152.44 152.52 149.17 150.56 240,475 -0.24 -0.16
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 152.37
On 2026-08-10		 140.99
On 2026-08-12		 -8.33 -5.46 152.37
On 2026-08-10		 140.99
On 2026-08-12		 -7.47 144.49
10D 154.00
On 2026-08-07		 140.99
On 2026-08-12		 -1.14 -0.78 154.00
On 2026-08-07		 140.99
On 2026-08-12		 -8.45 147.60
20D 159.43
On 2026-07-29		 134.27
On 2026-07-22		 3.76 2.68 159.43
On 2026-07-29		 140.99
On 2026-08-12		 -11.56 145.99
WTD 152.37
On 2026-08-10		 140.99
On 2026-08-12		 -8.33 -5.46 152.37
On 2026-08-10		 140.99
On 2026-08-12		 -7.47 144.49
MTD 154.00
On 2026-08-07		 140.99
On 2026-08-12		 -1.14 -0.78 154.00
On 2026-08-07		 140.99
On 2026-08-12		 -8.45 147.60
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

144.20 -1.11 -0.76 181,895