LOPE: Grand Canyon Education Inc.

As of Monday, April 15th, 2024

$ 129.82

-0.88 -0.67%

Open: 130.97
High: 131.95
Low: 129.80
Volume: 114,978
Previous Close on Friday, April 12th, 2024

$ 130.70

-1.46 -1.10%

Open: 131.98
High: 131.99
Low: 130.33
Volume: 104,730
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 130.97 131.95 129.80 129.82 114,978 -0.88 -0.67
2024-04-12 131.98 131.99 130.33 130.70 104,730 -1.46 -1.10
2024-04-11 133.16 134.04 132.10 132.16 106,681 -0.18 -0.14
2024-04-10 132.33 134.24 131.20 132.34 130,595 -0.39 -0.29
2024-04-09 132.14 134.63 130.66 132.73 309,267 +0.98 +0.74
2024-04-08 132.89 133.14 131.21 131.75 155,816 -0.70 -0.53
2024-04-05 132.22 133.22 131.29 132.45 129,546 +0.51 +0.39
2024-04-04 134.07 134.24 131.94 131.94 96,762 -1.38 -1.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 134.63
On 2024-04-09
129.80
On 2024-04-15
-1.93 -1.46 134.63
On 2024-04-09
129.80
On 2024-04-15
-3.59 131.55
10D 137.70
On 2024-04-02
129.80
On 2024-04-15
-7.53 -5.48 137.70
On 2024-04-02
129.80
On 2024-04-15
-5.74 132.27
20D 137.70
On 2024-04-02
129.80
On 2024-04-15
-2.87 -2.16 137.70
On 2024-04-02
129.80
On 2024-04-15
-5.74 133.33
WTD 131.95
On 2024-04-15
129.80
On 2024-04-15
-0.88 -0.67 -- -- -- 129.82
MTD 137.70
On 2024-04-02
129.80
On 2024-04-15
-6.39 -4.69 137.70
On 2024-04-02
129.80
On 2024-04-15
-5.74 132.73
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70