LOPE: Grand Canyon Education Inc.

As of Thursday, March 28th, 2024

$ 136.21

+1.29 +0.96%

Open: 135.41
High: 136.76
Low: 134.81
Volume: 199,766
Previous Close on Wednesday, March 27th, 2024

$ 134.92

+1.31 +0.98%

Open: 134.43
High: 135.39
Low: 133.56
Volume: 118,770
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 135.41 136.76 134.81 136.21 199,766 +1.29 +0.96
2024-03-27 134.43 135.39 133.56 134.92 118,770 +1.31 +0.98
2024-03-26 134.33 134.33 132.75 133.61 118,616 -0.27 -0.20
2024-03-25 132.89 134.07 131.08 133.88 129,545 +0.58 +0.44
2024-03-22 133.98 134.02 131.69 133.30 105,960 +0.14 +0.11
2024-03-21 135.10 135.10 133.16 133.16 122,848 -1.35 -1.00
2024-03-20 132.77 134.51 132.68 134.51 117,352 +1.24 +0.93
2024-03-19 133.55 134.37 132.48 133.27 139,668 -0.49 -0.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 136.76
On 2024-03-28
131.08
On 2024-03-25
3.05 2.29 134.02
On 2024-03-22
134.02
On 2024-03-22
0.00 134.38
10D 137.30
On 2024-03-18
131.06
On 2024-03-15
4.63 3.52 137.30
On 2024-03-18
131.08
On 2024-03-25
-4.53 133.93
20D 137.30
On 2024-03-18
130.95
On 2024-03-14
1.41 1.05 137.30
On 2024-03-18
131.08
On 2024-03-25
-4.53 133.80
WTD 136.76
On 2024-03-28
131.08
On 2024-03-25
2.91 2.18 134.07
On 2024-03-25
134.07
On 2024-03-25
0.00 134.66
MTD 137.30
On 2024-03-18
130.95
On 2024-03-14
1.41 1.05 137.30
On 2024-03-18
131.08
On 2024-03-25
-4.53 133.80
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

136.21 +1.29 +0.96 199,766