LOPE: Grand Canyon Education Inc.

As of Tuesday, May 5th, 2026

$ 169.25

+2.93 +1.76%

Open: 165.99
High: 170.05
Low: 165.18
Volume: 230,752
Previous Close on Monday, May 4th, 2026

$ 166.32

+2.91 +1.78%

Open: 163.41
High: 168.62
Low: 163.41
Volume: 410,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 165.99 170.05 165.18 169.25 230,752 +2.93 +1.76
2026-05-04 163.41 168.62 163.41 166.32 410,769 +2.91 +1.78
2026-05-01 172.89 174.75 160.14 163.41 43,559 -5.66 -3.35
2026-04-30 167.62 170.71 166.65 169.07 316,327 -0.19 -0.11
2026-04-29 167.14 170.35 166.45 169.26 249,708 +1.42 +0.85
2026-04-28 166.21 169.41 164.16 167.84 222,729 +2.44 +1.48
2026-04-27 163.81 166.49 162.80 165.40 194,857 +1.91 +1.17
2026-04-24 165.77 167.35 161.12 163.49 269,385 -1.55 -0.94
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 174.75
On 2026-05-01		 160.14
On 2026-05-01		 1.41 0.84 174.75
On 2026-05-01		 163.41
On 2026-05-04		 -6.49 167.46
10D 174.75
On 2026-05-01		 160.14
On 2026-05-01		 -4.42 -2.55 174.32
On 2026-04-22		 161.00
On 2026-04-23		 -7.64 167.22
20D 176.30
On 2026-04-08		 160.14
On 2026-05-01		 -2.05 -1.20 176.30
On 2026-04-08		 160.14
On 2026-05-01		 -9.17 168.91
WTD 170.05
On 2026-05-05		 163.41
On 2026-05-04		 5.84 3.57 168.62
On 2026-05-04		 168.62
On 2026-05-04		 0.00 167.79
MTD 174.75
On 2026-05-01		 160.14
On 2026-05-01		 0.18 0.11 174.75
On 2026-05-01		 163.41
On 2026-05-04		 -6.49 166.33
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
SCHH

Schwab US REIT ETF

23.31 +0.07 +0.30 3,809,540
LOPE

Grand Canyon Education Inc.

169.25 +2.93 +1.76 230,752