ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Grand Canyon Education Inc

Grand Canyon Education Inc (LOPE)

180.90
1.08
(0.60%)
Closed March 04 3:00PM
180.90
-0.10
(-0.06%)
After Hours: 4:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.16-0.637152587059182.06183.62176.3033216059178.39466976CS
47.324.21707569997173.58192.18171.12199848181.72336513CS
1212.777.59531315054168.13192.18158.93154457173.21746695CS
2636.1624.9827276496144.74192.18130.69167067160.13763305CS
5245.9334.0297843965134.97192.18126.17166796149.88234482CS
15692.42104.45298372588.48192.1878.37219914116.63235079CS
260101.21127.00464299279.69192.1857.64275742101.41827316CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1741044900180.91.080.60180.03182.23178.63276375
1740785700179.821.640.92179.01180.905176.82227183
1740699300178.18-1.21-0.67179.73183.62177219261
1740612900179.392.061.16176.65181.92176.65162233
1740526500177.33-0.26-0.15177.78179.04176.6225846
1740440100177.59-4.11-2.26182.06182.79176.3033245773
1740180900181.7-5.57-2.97188.1189.27181.56229062
1740094500187.273.251.77183.17192.18183.11507136
1740008100184.02-1.5-0.81183.38185.34183.265404268
1739921700185.521.820.99184.22185.66183.8136169666
1739576100183.70.760.42183.22185.5199183.08150330
1739489700182.940.830.46182.92183.86181.7996853
1739403300182.110.110.06180.46183.005180.14121299
17393169001820.20.11180.7182.43180.18184476
1739230500181.81.350.75180.88182.375180.745110003
1738971300180.45-1.12-0.62182.27183.79180.12143580
1738884900181.570.680.38181.72183179.735164372
1738798500180.891.730.97180.2182.23179.74155782
1738712100179.162.131.20175.9179.27175.21162627
1738625700177.031.390.79173.58177.63171.12117356
1738366500175.641.20.69175.83180.98174.725152321
1738280100174.441.690.98173.05175.125172.9297181
1738193700172.751.941.14171.3173.365170.96596007
1738107300170.81-0.18-0.11170.85172.96170129243
1738020900170.99-0.6-0.35171.4173.845170.3295487
1737761700171.590.090.05170172.395169.6297821
1737675300171.500.00171.5171.5171.50
1737588900171.50.310.18169.5172.225169.5111762
1737502500171.191.20.71170.9172.61170.15113684
1737156900169.99-1.01-0.59173.75176.77168.91173929
17370705001712.111.25168.3171.18168.02107175
1736984100168.892.881.73168.38169.7549166.87122870
1736897700166.014.883.03162.09166.15161.68128816
1736811300161.130.240.15160161.3159.055128477
1736552100160.88999-2.84-1.73162.18163.02160.19999100302
1736379300163.729992.041.26161.62165.06160.4171445
1736292900161.690.170.11161.79162.55160.66999115050
1736206500161.52-1.29-0.79162.81163.9161.26499130514
1735947300162.811.040.64162.4163.75161.31134128
1735860900161.77-2.03-1.24164.69164.965161.2415105445
1735688100163.80.30.18163.5165.135163.38113336
1735601700163.5-0.26-0.16162.36164.41161.680973146
1735342500163.76-0.88-0.53163.36164.94999162.0974848
1735256100164.639991.71.04161.91164.94161.5367909
1735077840162.941.971.22160.72999163.61158.9349723
1734996900160.970.660.41160.38161.36160.12127999
1734737700160.31-2.91-1.78162.15163.84159.38464204
1734651300163.222.681.67161.87164.54161.33128966
1734564900160.54-5.6-3.37166.07167.15159.62132561
1734478500166.13999-2.21-1.31167.15168.88164.9168308
1734392100168.351.560.94166.79168.49165.81156538
1734132900166.79-2.47-1.46168.94169.6166.05110191
1734046500169.26-0.35-0.21169.88170.92168.9296996
1733960100169.610.530.31170.51171.1167.24137019
1733873700169.083.712.24165.56169.45164.69198121
1733787300165.37-2.42-1.44168.13168.63164.81132035
1733528100167.79-2.01-1.18170.26171.39167.2499938
1733441700169.8-0.5-0.29170.3170.82168.2137870
1733355300170.33.932.36166.86171.005165.46161540

Your Recent History

Delayed Upgrade Clock