LOPE: Grand Canyon Education Inc.

As of Friday, January 17th, 2025

$ 169.99

-1.01 -0.59%

Open: 173.75
High: 176.77
Low: 168.91
Volume: 173,862
Previous Close on Thursday, January 16th, 2025

$ 171.00

+2.11 +1.25%

Open: 168.30
High: 171.18
Low: 168.30
Volume: 107,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 173.75 176.77 168.91 169.99 173,862 -1.01 -0.59
2025-01-16 168.30 171.18 168.30 171.00 107,437 +2.11 +1.25
2025-01-15 168.38 169.75 166.87 168.89 117,162 +2.88 +1.73
2025-01-14 162.09 166.15 162.09 166.01 128,701 +4.88 +3.03
2025-01-13 160.00 161.30 159.06 161.13 128,430 +0.24 +0.15
2025-01-10 162.18 163.02 160.20 160.89 100,302 -2.84 -1.73
2025-01-08 161.62 165.06 160.40 163.73 171,445 +2.04 +1.26
2025-01-07 161.79 162.55 160.67 161.69 115,019 +0.17 +0.11
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 176.77
On 2025-01-17		 159.06
On 2025-01-13		 9.10 5.66 161.30
On 2025-01-13		 161.30
On 2025-01-13		 0.00 167.40
10D 176.77
On 2025-01-17		 159.06
On 2025-01-13		 8.22 5.08 165.06
On 2025-01-08		 159.06
On 2025-01-13		 -3.64 164.77
20D 176.77
On 2025-01-17		 158.93
On 2024-12-24		 3.85 2.32 167.15
On 2024-12-18		 158.93
On 2024-12-24		 -4.92 163.66
WTD 176.77
On 2025-01-17		 159.06
On 2025-01-13		 9.10 5.66 161.30
On 2025-01-13		 161.30
On 2025-01-13		 0.00 167.40
MTD 176.77
On 2025-01-17		 159.06
On 2025-01-13		 6.19 3.78 165.06
On 2025-01-08		 159.06
On 2025-01-13		 -3.64 164.49
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

95.32 +0.54 +0.57 1,237,402
LOPE

Grand Canyon Education Inc.

169.99 -1.01 -0.59 173,862