LOPE: Grand Canyon Education Inc.

As of Tuesday, April 14th, 2026

$ 168.70

+2.94 +1.77%

Open: 165.35
High: 169.13
Low: 165.00
Volume: 182,438
Previous Close on Monday, April 13th, 2026

$ 165.76

-0.76 -0.46%

Open: 166.47
High: 168.54
Low: 163.96
Volume: 245,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-14 165.35 169.13 165.00 168.70 182,438 +2.94 +1.77
2026-04-13 166.47 168.54 163.96 165.76 245,054 -0.76 -0.46
2026-04-10 167.73 168.82 164.47 166.52 191,603 -1.47 -0.88
2026-04-09 171.73 171.73 166.60 167.99 198,709 -3.77 -2.19
2026-04-08 173.30 176.30 171.30 171.76 265,103 +0.46 +0.27
2026-04-07 172.95 174.92 169.48 171.30 361,419 -1.39 -0.80
2026-04-06 171.02 173.05 169.68 172.69 199,982 +1.33 +0.78
2026-04-02 171.83 173.03 168.85 171.36 190,768 +0.19 +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 176.30
On 2026-04-08		 163.96
On 2026-04-13		 -2.60 -1.52 176.30
On 2026-04-08		 163.96
On 2026-04-13		 -7.00 168.15
10D 176.30
On 2026-04-08		 163.96
On 2026-04-13		 0.70 0.42 176.30
On 2026-04-08		 163.96
On 2026-04-13		 -7.00 169.73
20D 176.30
On 2026-04-08		 161.48
On 2026-03-20		 5.91 3.63 176.30
On 2026-04-08		 163.96
On 2026-04-13		 -7.00 168.31
WTD 169.13
On 2026-04-14		 163.96
On 2026-04-13		 2.18 1.31 168.54
On 2026-04-13		 168.54
On 2026-04-13		 0.00 167.23
MTD 176.30
On 2026-04-08		 163.96
On 2026-04-13		 -1.33 -0.78 176.30
On 2026-04-08		 163.96
On 2026-04-13		 -7.00 169.69
As of Tuesday, April 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.00 +6.10 +1.96 3,521,735
KO

The Coca-Cola Company

75.90 -0.51 -0.67 12,193,775
PFE

Pfizer Inc.

27.11 -0.23 -0.84 23,907,386
VZ

Verizon Communications Inc.

45.48 +0.06 +0.13 31,145,243
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,535.99 +317.74 +0.66 525,526,073
DJTA

Dow Jones Transportation Average

21,263.77 +422.51 +2.03 178,617,072
SPX

S&P 500 Index

6,967.38 +81.14 +1.18
OEX

S&P 100 Index

3,416.61 +49.94 +1.48
NDX

NASDAQ 100 Index

25,842.00 +458.28 +1.81
NYA

NYSE Composite Index

23,016.38 +75.40 +0.33
XAX

NYSE AMEX Composite Index

8,882.27 -76.56 -0.85
RUI

RUSSELL 1000 Index

3,799.95 +42.58 +1.13
RUT

Russell 2000 Index

2,705.67 +35.18 +1.32
RUA

Russell 3000 Index

3,964.89 +44.76 +1.14
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 -0.22 -0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.52 -2.44
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

168.70 +2.94 +1.77 182,438