LOPE: Grand Canyon Education Inc.

As of Thursday, February 12th, 2026

$ 157.28

-3.01 -1.88%

Open: 159.85
High: 162.31
Low: 151.91
Volume: 412,331
Previous Close on Wednesday, February 11th, 2026

$ 160.29

-9.36 -5.52%

Open: 169.71
High: 169.76
Low: 160.00
Volume: 280,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 159.85 162.31 151.91 157.28 412,331 -3.01 -1.88
2026-02-11 169.71 169.76 160.00 160.29 280,148 -9.36 -5.52
2026-02-10 167.06 171.38 167.06 169.65 178,525 +1.46 +0.87
2026-02-09 169.14 169.84 164.16 168.19 206,972 -1.53 -0.90
2026-02-06 168.28 171.79 167.17 169.72 199,444 +1.78 +1.06
2026-02-05 168.80 174.51 164.24 167.94 198,447 +0.96 +0.57
2026-02-04 164.27 168.72 163.52 166.98 244,958 +2.45 +1.49
2026-02-03 173.84 174.41 163.82 164.53 449,787 -10.62 -6.06
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 171.79
On 2026-02-06		 151.91
On 2026-02-12		 -10.66 -6.35 171.79
On 2026-02-06		 151.91
On 2026-02-12		 -11.57 165.03
10D 178.33
On 2026-02-02		 151.91
On 2026-02-12		 -15.26 -8.84 178.33
On 2026-02-02		 151.91
On 2026-02-12		 -14.82 167.36
20D 182.16
On 2026-01-22		 151.91
On 2026-02-12		 -20.04 -11.30 182.16
On 2026-01-22		 151.91
On 2026-02-12		 -16.60 172.24
WTD 171.38
On 2026-02-10		 151.91
On 2026-02-12		 -12.44 -7.33 171.38
On 2026-02-10		 151.91
On 2026-02-12		 -11.36 163.85
MTD 178.33
On 2026-02-02		 151.91
On 2026-02-12		 -16.56 -9.53 178.33
On 2026-02-02		 151.91
On 2026-02-12		 -14.82 166.64
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,305
KO

The Coca-Cola Company

79.00 +0.40 +0.51 24,862,806
PFE

Pfizer Inc.

27.47 -0.26 -0.94 53,909,818
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,937,545
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 763,359,440
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,368,308
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.25 +1.88 +9.23
 
Recent
Ticker Last Chg %Chg Volume
TFC

Truist Financial

52.07 -1.97 -3.65 11,431,363
LOPE

Grand Canyon Education Inc.

157.28 -3.01 -1.88 412,331