LOPE: Grand Canyon Education Inc.

As of Wednesday, April 16th, 2025

$ 178.67

+0.93 +0.52%

Open: 177.11
High: 178.97
Low: 174.50
Volume: 407,303
Previous Close on Tuesday, April 15th, 2025

$ 177.74

+3.63 +2.08%

Open: 174.67
High: 177.93
Low: 174.09
Volume: 130,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 177.11 178.97 174.50 178.67 407,303 +0.93 +0.52
2025-04-15 174.67 177.93 174.09 177.74 130,832 +3.63 +2.08
2025-04-14 173.26 175.20 170.86 174.11 143,528 +1.71 +0.99
2025-04-11 170.37 174.39 168.67 172.40 202,672 +2.09 +1.23
2025-04-10 171.26 173.79 166.48 170.31 235,893 -3.76 -2.16
2025-04-09 160.65 175.17 160.65 174.07 257,282 +11.70 +7.21
2025-04-08 171.10 173.75 161.56 162.37 385,417 -4.58 -2.74
2025-04-07 160.43 169.09 159.38 166.95 447,446 -0.26 -0.16
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 178.97
On 2025-04-16		 166.48
On 2025-04-10		 4.60 2.64 173.79
On 2025-04-10		 173.79
On 2025-04-10		 0.00 174.65
10D 178.97
On 2025-04-16		 159.38
On 2025-04-07		 -2.10 -1.16 176.54
On 2025-04-03		 159.38
On 2025-04-07		 -9.72 171.90
20D 180.99
On 2025-04-02		 159.38
On 2025-04-07		 8.19 4.80 180.99
On 2025-04-02		 159.38
On 2025-04-07		 -11.94 173.01
WTD 178.97
On 2025-04-16		 170.86
On 2025-04-14		 6.27 3.64 175.20
On 2025-04-14		 175.20
On 2025-04-14		 0.00 176.84
MTD 180.99
On 2025-04-02		 159.38
On 2025-04-07		 5.65 3.27 180.99
On 2025-04-02		 159.38
On 2025-04-07		 -11.94 173.05
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ITUB

Itaú Unibanco Holding S.A.

5.59 0.00 0.00 21,737,110
ABNB

Airbnb Inc.

112.64 -2.00 -1.74 5,025,366
CENX

Century Aluminum Company

15.79 +0.06 +0.38 1,087,041
HAIN

The Hain Celestial Group Inc.

2.69 -0.24 -8.19 1,657,967
LOPE

Grand Canyon Education Inc.

178.67 +0.93 +0.52 407,303