LOPE: Grand Canyon Education Inc.

As of Wednesday, November 19th, 2025

$ 161.69

-2.34 -1.42%

Open: 163.69
High: 165.30
Low: 160.95
Volume: 426,273
Previous Close on Tuesday, November 18th, 2025

$ 164.02

+0.91 +0.56%

Open: 164.00
High: 165.71
Low: 162.17
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 163.69 165.30 160.95 161.69 426,146 -2.34 -1.42
2025-11-18 164.00 165.71 162.17 164.02 0 +0.91 +0.56
2025-11-17 167.60 167.71 162.87 163.11 336,965 -4.67 -2.78
2025-11-14 169.49 173.29 166.89 167.78 311,696 -1.29 -0.76
2025-11-13 169.84 173.21 167.52 169.07 373,149 -0.75 -0.44
2025-11-12 168.80 172.51 168.80 169.82 466,855 +0.75 +0.44
2025-11-11 163.67 170.72 163.67 169.07 394,192 +5.82 +3.57
2025-11-10 166.10 168.31 163.00 163.25 387,847 -2.85 -1.72
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 173.29
On 2025-11-14		 160.95
On 2025-11-19		 -8.14 -4.79 173.29
On 2025-11-14		 160.95
On 2025-11-19		 -7.12 165.13
10D 173.29
On 2025-11-14		 153.82
On 2025-11-06		 -16.60 -9.31 173.29
On 2025-11-14		 160.95
On 2025-11-19		 -7.12 166.10
20D 223.04
On 2025-10-24		 153.82
On 2025-11-06		 -56.44 -25.87 223.04
On 2025-10-24		 153.82
On 2025-11-06		 -31.03 183.92
WTD 167.71
On 2025-11-17		 160.95
On 2025-11-19		 -6.10 -3.63 167.71
On 2025-11-17		 160.95
On 2025-11-19		 -4.03 162.94
MTD 188.83
On 2025-11-03		 153.82
On 2025-11-06		 -26.62 -14.13 188.83
On 2025-11-03		 153.82
On 2025-11-06		 -18.54 169.80
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

161.69 -2.34 -1.42 426,273