Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsx Techedu Inc ADR (NY: GSX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.41 33.81 31.30 32.69 2,454,900 +0.34(+1.05%)
Jan 30, 2020 36.88 37.00 31.31 32.35 4,145,324 -4.88(-13.11%)
Jan 29, 2020 35.45 37.47 34.95 37.23 2,691,678 +2.11(+6.01%)
Jan 28, 2020 34.89 36.45 34.18 35.12 2,680,985 +0.84(+2.45%)
Jan 27, 2020 29.57 34.90 28.95 34.28 3,378,472 +3.06(+9.80%)
Jan 24, 2020 33.18 33.37 30.91 31.22 2,565,600 -1.51(-4.61%)
Jan 23, 2020 34.17 34.60 32.26 32.73 3,059,753 -2.52(-7.15%)
Jan 22, 2020 35.12 36.29 34.08 35.25 3,642,046 +0.64(+1.85%)
Jan 21, 2020 32.68 34.85 31.15 34.61 3,828,587 +1.70(+5.17%)
Jan 17, 2020 30.39 32.97 30.31 32.91 3,165,700 +2.51(+8.26%)
Jan 16, 2020 29.86 31.96 29.82 30.40 5,580,012 +0.98(+3.33%)
Jan 15, 2020 29.00 30.38 28.90 29.42 3,823,020 +0.76(+2.65%)
Jan 14, 2020 28.08 28.87 27.30 28.66 2,912,979 +1.01(+3.65%)
Jan 13, 2020 27.19 28.06 26.77 27.65 1,925,498 +0.81(+3.02%)
Jan 10, 2020 25.48 27.10 25.48 26.84 1,788,800 +1.58(+6.25%)
Jan 09, 2020 24.62 25.68 24.62 25.26 1,801,371 +0.80(+3.27%)
Jan 08, 2020 25.05 25.20 24.18 24.46 1,554,844 -0.29(-1.17%)
Jan 07, 2020 24.00 25.66 23.80 24.75 2,160,182 +1.00(+4.21%)
Jan 06, 2020 23.30 24.09 22.88 23.75 1,144,104 +0.32(+1.37%)
Jan 03, 2020 23.38 23.98 23.33 23.43 925,000 -0.31(-1.31%)
Jan 02, 2020 22.70 24.10 22.70 23.74 2,094,277 +1.88(+8.60%)
Dec 31, 2019 21.45 22.11 21.23 21.86 1,741,700 +0.48(+2.25%)
Dec 30, 2019 21.89 21.89 21.02 21.38 695,627 -0.53(-2.42%)
Dec 27, 2019 22.05 22.08 21.42 21.91 1,329,300 -0.12(-0.54%)
Dec 26, 2019 22.15 22.40 21.35 22.03 767,433 +0.05(+0.23%)
Dec 24, 2019 21.63 22.36 21.63 21.98 459,100 +0.42(+1.95%)
Dec 23, 2019 20.80 21.64 20.76 21.56 1,543,258 +0.63(+3.01%)
Dec 20, 2019 20.56 21.20 20.56 20.93 2,984,000 +0.40(+1.95%)
Dec 19, 2019 20.79 21.13 20.25 20.53 1,092,813 -0.16(-0.77%)
Dec 18, 2019 20.77 21.28 20.58 20.69 1,115,989 +0.04(+0.19%)
Dec 17, 2019 20.40 20.71 19.91 20.65 841,821 +0.25(+1.23%)
Dec 16, 2019 20.60 20.84 20.27 20.40 1,302,728 -0.09(-0.44%)
Dec 13, 2019 19.75 20.59 19.55 20.49 2,675,800 +0.69(+3.48%)
Dec 12, 2019 20.01 20.04 19.41 19.80 2,524,054 -0.21(-1.05%)
Dec 11, 2019 20.00 20.43 19.92 20.01 1,407,672 +0.09(+0.45%)
Dec 10, 2019 19.69 19.99 19.35 19.92 1,254,323 +0.23(+1.17%)
Dec 09, 2019 19.95 20.59 19.53 19.69 1,998,473 +0.06(+0.31%)
Dec 06, 2019 19.04 19.80 19.04 19.63 1,625,700 +0.59(+3.10%)
Dec 05, 2019 18.72 19.83 18.68 19.04 3,915,560 +0.47(+2.53%)
Dec 04, 2019 18.31 18.64 17.74 18.57 1,265,863 +0.40(+2.20%)
Dec 03, 2019 18.04 18.80 17.82 18.17 3,015,725 +0.00(+0.00%)
Dec 02, 2019 17.74 18.86 17.58 18.17 1,574,212 +0.58(+3.30%)
Nov 29, 2019 17.39 18.25 17.15 17.59 778,200 +0.01(+0.06%)
Nov 27, 2019 18.47 18.55 17.25 17.58 2,985,400 -0.75(-4.09%)
Nov 26, 2019 18.93 19.01 17.88 18.33 1,148,869 -0.62(-3.27%)
Nov 25, 2019 18.31 19.30 18.00 18.95 1,722,974 +0.38(+2.05%)
Nov 22, 2019 15.85 19.29 15.85 18.57 3,734,800 +2.37(+14.63%)
Nov 21, 2019 14.80 16.67 14.80 16.20 12,757,184 +1.63(+11.19%)
Nov 20, 2019 15.30 15.68 14.21 14.57 1,436,386 -0.93(-6.00%)
Nov 19, 2019 16.10 16.85 15.20 15.50 1,466,641 -1.25(-7.46%)
Nov 18, 2019 14.93 16.89 14.93 16.75 1,832,072 +1.84(+12.34%)
Nov 15, 2019 14.70 15.00 14.64 14.91 702,900 +0.33(+2.26%)
Nov 14, 2019 15.23 15.23 14.51 14.58 578,927 -0.54(-3.57%)
Nov 13, 2019 15.00 15.29 14.96 15.12 455,672 +0.03(+0.20%)
Nov 12, 2019 14.91 15.50 14.91 15.09 1,354,769 +0.05(+0.33%)
Nov 11, 2019 15.16 15.30 14.44 15.04 1,289,241 -0.27(-1.76%)
Nov 08, 2019 15.19 15.37 14.71 15.31 428,500 +0.37(+2.48%)
Nov 07, 2019 15.01 15.24 14.61 14.94 559,521 -0.31(-2.03%)
Nov 06, 2019 16.00 16.17 14.81 15.25 963,734 -0.77(-4.81%)
Nov 05, 2019 16.67 16.97 14.69 16.02 2,114,421 -0.20(-1.23%)
Nov 04, 2019 16.19 16.70 16.15 16.22 972,692 -0.07(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.