LOPE: Grand Canyon Education Inc.

As of Thursday, November 5th, 2026

$ 122.25

-28.42 -18.86%

Open: 145.14
High: 146.93
Low: 120.09
Volume: 1,201,582
Previous Close on Wednesday, November 4th, 2026

$ 150.67

+1.94 +1.30%

Open: 148.83
High: 153.69
Low: 148.83
Volume: 448,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 145.14 146.93 120.09 122.25 1,201,582 -28.42 -18.86
2026-11-04 148.83 153.69 148.83 150.67 448,363 +1.94 +1.30
2026-11-03 149.42 149.42 147.43 148.73 331,096 -0.92 -0.61
2026-11-02 148.06 151.08 146.54 149.65 424,321 +1.77 +1.20
2026-10-30 155.90 157.15 147.45 147.88 268,024 -6.29 -4.08
2026-10-29 154.43 155.79 153.17 154.17 287,941 +0.20 +0.13
2026-10-28 156.88 157.38 152.40 153.97 232,149 -3.34 -2.12
2026-10-27 159.90 161.85 157.22 157.31 232,872 -3.40 -2.12
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 157.15
On 2026-10-30		 120.09
On 2026-11-05		 -31.92 -20.70 157.15
On 2026-10-30		 120.09
On 2026-11-05		 -23.59 143.84
10D 167.76
On 2026-10-23		 120.09
On 2026-11-05		 -43.21 -26.12 167.76
On 2026-10-23		 120.09
On 2026-11-05		 -28.42 150.82
20D 167.76
On 2026-10-23		 120.09
On 2026-11-05		 -38.05 -23.74 167.76
On 2026-10-23		 120.09
On 2026-11-05		 -28.42 155.90
WTD 153.69
On 2026-11-04		 120.09
On 2026-11-05		 -25.63 -17.33 153.69
On 2026-11-04		 120.09
On 2026-11-05		 -21.87 142.83
MTD 153.69
On 2026-11-04		 120.09
On 2026-11-05		 -25.63 -17.33 153.69
On 2026-11-04		 120.09
On 2026-11-05		 -21.87 142.83
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

128.31 -5.53 -4.13 1,525,946
ATEN

A10 Networks Inc.

24.25 +0.44 +1.85 1,643,601
ROCK

Gibraltar Industries Inc.

31.69 -11.89 -27.28 2,330,349
EAF

GrafTech International Ltd.

9.41 -1.22 -11.48 671,615
LOPE

Grand Canyon Education Inc.

122.25 -28.42 -18.86 1,201,582