LOPE: Grand Canyon Education Inc.

As of Tuesday, March 11th, 2025

$ 168.05

+0.22 +0.13%

Open: 167.44
High: 170.73
Low: 165.75
Volume: 175,664
Previous Close on Monday, March 10th, 2025

$ 167.83

-2.70 -1.58%

Open: 169.71
High: 171.72
Low: 165.59
Volume: 204,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 167.44 170.73 165.75 168.05 175,664 +0.22 +0.13
2025-03-10 169.71 171.72 165.59 167.83 204,713 -2.70 -1.58
2025-03-07 172.27 172.32 165.52 170.53 198,211 -2.66 -1.54
2025-03-06 179.76 180.44 172.84 173.19 168,609 -7.81 -4.31
2025-03-05 178.95 181.11 175.55 181.00 250,874 +1.32 +0.73
2025-03-04 179.36 183.55 176.37 179.68 191,766 -1.22 -0.67
2025-03-03 180.03 182.23 178.63 180.90 276,373 +1.08 +0.60
2025-02-28 179.01 180.91 176.82 179.82 227,183 +1.64 +0.92
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 181.11
On 2025-03-05		 165.52
On 2025-03-07		 -11.63 -6.47 181.11
On 2025-03-05		 165.52
On 2025-03-07		 -8.61 172.12
10D 183.62
On 2025-02-27		 165.52
On 2025-03-07		 -9.28 -5.23 183.62
On 2025-02-27		 165.52
On 2025-03-07		 -9.86 175.86
20D 192.18
On 2025-02-20		 165.52
On 2025-03-07		 -13.75 -7.56 192.18
On 2025-02-20		 165.52
On 2025-03-07		 -13.87 179.14
WTD 171.72
On 2025-03-10		 165.59
On 2025-03-10		 -2.48 -1.45 171.72
On 2025-03-10		 165.75
On 2025-03-11		 -3.48 167.94
MTD 183.55
On 2025-03-04		 165.52
On 2025-03-07		 -11.77 -6.55 183.55
On 2025-03-04		 165.52
On 2025-03-07		 -9.82 174.45
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
GS

The Goldman Sachs Group, Inc.

531.43 -0.23 -0.04 4,187,588
LOPE

Grand Canyon Education Inc.

168.05 +0.22 +0.13 175,664