LOPE: Grand Canyon Education Inc.

As of Thursday, June 8th, 2023

$ 106.64

+0.67 +0.63%

Open: 105.97
High: 106.97
Low: 105.26
Volume: 161,046
Previous Close on Wednesday, June 7th, 2023

$ 105.97

+0.23 +0.22%

Open: 105.78
High: 106.82
Low: 105.45
Volume: 178,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 105.97 106.97 105.26 106.64 161,046 +0.67 +0.63
2023-06-07 105.78 106.82 105.45 105.97 178,471 +0.23 +0.22
2023-06-06 103.22 106.22 102.95 105.74 201,546 +2.22 +2.14
2023-06-05 106.04 106.04 103.39 103.52 221,127 -3.25 -3.04
2023-06-02 105.33 107.02 105.23 106.77 129,658 +2.05 +1.96
2023-06-01 104.82 105.66 104.60 104.72 156,354 -0.04 -0.04
2023-05-31 104.95 105.11 103.87 104.76 218,360 -0.21 -0.20
2023-05-30 105.81 105.93 104.58 104.97 120,416 -1.14 -1.07
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 107.02
On 2023-06-02		 102.95
On 2023-06-06		 1.92 1.83 107.02
On 2023-06-02		 102.95
On 2023-06-06		 -3.81 105.73
10D 107.85
On 2023-05-25		 102.95
On 2023-06-06		 -1.27 -1.18 107.85
On 2023-05-25		 102.95
On 2023-06-06		 -4.55 105.57
20D 112.99
On 2023-05-19		 102.95
On 2023-06-06		 -2.85 -2.60 112.99
On 2023-05-19		 102.95
On 2023-06-06		 -8.89 107.40
WTD 106.97
On 2023-06-08		 102.95
On 2023-06-06		 -0.13 -0.12 106.04
On 2023-06-05		 106.04
On 2023-06-05		 0.00 105.47
MTD 107.02
On 2023-06-02		 102.95
On 2023-06-06		 1.88 1.79 107.02
On 2023-06-02		 102.95
On 2023-06-06		 -3.81 105.56
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,876
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,461
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,342,709
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,699,482
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,563,829
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,131,336
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65