LOPE: Grand Canyon Education Inc.

As of Friday, December 12th, 2025

$ 157.00

-1.15 -0.73%

Open: 159.45
High: 159.48
Low: 156.13
Volume: 350,902
Previous Close on Thursday, December 11th, 2025

$ 158.15

+2.41 +1.55%

Open: 156.95
High: 158.60
Low: 155.39
Volume: 369,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 159.45 159.48 156.13 157.00 350,902 -1.15 -0.73
2025-12-11 156.95 158.60 155.39 158.15 369,804 +2.41 +1.55
2025-12-10 154.72 158.67 153.65 155.74 544,596 +0.74 +0.48
2025-12-09 150.83 157.90 149.83 155.00 571,168 +4.19 +2.78
2025-12-08 152.85 153.97 150.20 150.81 385,797 -2.58 -1.68
2025-12-05 155.60 157.69 153.06 153.39 299,411 -2.33 -1.50
2025-12-04 154.31 156.45 154.31 155.72 345,009 +2.00 +1.30
2025-12-03 156.84 158.09 153.39 153.72 453,059 -2.93 -1.87
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 159.48
On 2025-12-12		 149.83
On 2025-12-09		 3.61 2.35 158.67
On 2025-12-10		 155.39
On 2025-12-11		 -2.07 155.34
10D 160.70
On 2025-12-01		 149.83
On 2025-12-09		 -0.74 -0.47 160.70
On 2025-12-01		 149.83
On 2025-12-09		 -6.76 155.42
20D 173.29
On 2025-11-14		 149.83
On 2025-12-09		 -12.07 -7.14 173.29
On 2025-11-14		 149.83
On 2025-12-09		 -13.54 157.68
WTD 159.48
On 2025-12-12		 149.83
On 2025-12-09		 3.61 2.35 158.67
On 2025-12-10		 155.39
On 2025-12-11		 -2.07 155.34
MTD 160.70
On 2025-12-01		 149.83
On 2025-12-09		 -0.74 -0.47 160.70
On 2025-12-01		 149.83
On 2025-12-09		 -6.76 155.42
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
APD

Air Products and Chemicals Inc.

243.00 -0.73 -0.30 3,050,745
E

Eni S.p.A.

37.60 +0.21 +0.56 128,378
LOPE

Grand Canyon Education Inc.

157.00 -1.15 -0.73 350,902