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)

173.4475
1.22
( 0.71% )
Updated: 09:59:26
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
15.61753.34713698385167.83175167.315255314170.52615958CS
4-4.7525-2.66694725028178.2183.62162.67207355172.85124521CS
128.88755.40076567817164.56192.18159.055174616174.70826378CS
2628.307519.5035827477145.14192.18130.69174837164.09300017CS
5239.117529.1204496389134.33192.18126.17170901152.3948114CS
15676.337578.60930903197.11192.1878.37215704118.7376592CS
260104.2875150.79164256869.16192.1869266231103.45314321CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1742942100172.23-1.14-0.66173.96175170.97261869
1742855700173.374.552.70170.79173.41169.6016184074
1742596500168.82-1.28-0.75169.17169.82167.315528487
1742510100170.1-0.38-0.22168.88171.07168.88142185
1742423700170.483.231.93167.83170.83167.72159954
1742337300167.25-2.39-1.41167169.45167123326
1742250900169.640.730.43167.76170.3166.9133018
1741991700168.914.052.46165.59169.5162.66999216438
1741905300164.86-3.71-2.20168.36168.465163.9617149140
1741818900168.570.520.31168.85169.78166.86204778
1741732500168.050.220.13167.88170.73165.7521174123
1741646100167.83-2.7-1.58169.58171.02165.59202605
1741390500170.53-2.66-1.54172.32172.32165.52194384
1741304100173.19-7.81-4.31178.1180.44172.84163855
17412177001811.320.73178.07181.11175.55247097
1741131300179.68-1.22-0.67178.865181.19176.37182235
1741044900180.91.080.60180.03182.23178.63275705
1740785700179.821.640.92179.75179.905176.82224877
1740699300178.18-1.21-0.67179.73183.62177219261
1740612900179.392.061.16178.2181.92177.858159680
1740526500177.33-0.26-0.15177.78179.04176.6224309
1740440100177.59-4.11-2.26181.46181.808176.3033244481
1740180900181.7-5.57-2.97188.1189.27181.56229062
1740094500187.273.251.77189.2192.18183.55496572
1740008100184.02-1.5-0.81183.38185.34183.265404268
1739921700185.521.820.99184.59185.66183.8136167911
1739576100183.70.760.42183.47185.5199183.26148601
1739489700182.940.830.46182.92183.86181.7996853
1739403300182.110.110.06180.14183.005180.14120065
17393169001820.20.11180.7182.43180.18184476
1739230500181.81.350.75180.88182.375180.745110003
1738971300180.45-1.12-0.62181.3836183.79180.12140644
1738884900181.570.680.38181.72183179.735164372
1738798500180.891.730.97180.2182.23179.74155782
1738712100179.162.131.20175.9179.27175.21161847
1738625700177.031.390.79172.18177.63172.18110876
1738366500175.641.20.69175.21180.98174.725154183
1738280100174.441.690.98173.05175.125172.4798094
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
1737502500171.191.20.71171.69172.61170.15111607
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
1736552100160.88999-2.84-1.73161.905163.02160.1999999085
1736379300163.729992.041.26161.975165.06160.8786168871
1736292900161.690.170.11161.237162.55160.66999110760
1736206500161.52-1.29-0.79162.69999163.145161.26499126988
1735947300162.811.040.64162.665163.5161.31130899
1735860900161.77-2.03-1.24164.56164.965161.2415104603
1735688100163.80.30.18163.5165.135163.38113336
1735601700163.5-0.26-0.16162.36164.41161.680973091
1735342500163.76-0.88-0.53164.94999164.94999162.0973312
1735256100164.639991.71.04161.91164.94161.5367909