LOPE: Grand Canyon Education Inc.

As of Friday, July 24th, 2026

$ 139.94

+0.73 +0.52%

Open: 139.52
High: 141.75
Low: 139.35
Volume: 280,465
Previous Close on Thursday, July 23rd, 2026

$ 139.21

+2.49 +1.82%

Open: 136.15
High: 139.46
Low: 135.49
Volume: 276,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 139.52 141.75 139.35 139.94 280,465 +0.73 +0.52
2026-07-23 136.15 139.46 135.49 139.21 276,815 +2.49 +1.82
2026-07-22 138.58 138.60 134.27 136.72 462,723 -1.65 -1.19
2026-07-21 137.96 138.96 135.62 138.37 378,608 -1.09 -0.78
2026-07-20 141.22 141.45 138.98 139.46 402,226 -0.98 -0.70
2026-07-17 143.38 145.90 139.18 140.44 342,017 -2.72 -1.90
2026-07-16 143.89 145.87 142.00 143.16 493,397 +1.39 +0.98
2026-07-15 148.89 149.14 138.34 141.77 797,653 -7.23 -4.85
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 141.75
On 2026-07-24		 134.27
On 2026-07-22		 -0.50 -0.36 141.45
On 2026-07-20		 134.27
On 2026-07-22		 -5.07 138.74
10D 153.92
On 2026-07-14		 134.27
On 2026-07-22		 -11.06 -7.32 153.92
On 2026-07-14		 134.27
On 2026-07-22		 -12.77 142.14
20D 156.83
On 2026-07-07		 134.27
On 2026-07-22		 -3.09 -2.16 156.83
On 2026-07-07		 134.27
On 2026-07-22		 -14.38 145.56
WTD 141.75
On 2026-07-24		 134.27
On 2026-07-22		 -0.50 -0.36 141.45
On 2026-07-20		 134.27
On 2026-07-22		 -5.07 138.74
MTD 156.83
On 2026-07-07		 134.27
On 2026-07-22		 -3.17 -2.22 156.83
On 2026-07-07		 134.27
On 2026-07-22		 -14.38 145.95
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

139.94 +0.73 +0.52 280,465