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 (%)
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%)
Nov 01, 2019 17.07 17.12 16.10 16.29 1,110,200 -0.85(-4.96%)
Oct 31, 2019 16.71 17.28 16.52 17.14 1,403,431 +0.15(+0.88%)
Oct 30, 2019 15.39 17.00 15.21 16.99 1,241,223 +1.60(+10.40%)
Oct 29, 2019 14.96 15.49 14.60 15.39 771,301 +0.29(+1.92%)
Oct 28, 2019 15.67 16.17 14.82 15.10 560,565 -0.31(-2.01%)
Oct 25, 2019 14.98 15.60 14.79 15.41 564,200 +0.41(+2.73%)
Oct 24, 2019 14.22 15.00 14.03 15.00 396,204 +0.67(+4.68%)
Oct 23, 2019 14.43 14.52 13.83 14.33 324,387 +0.08(+0.56%)
Oct 22, 2019 14.09 14.39 14.05 14.25 587,568 +0.26(+1.86%)
Oct 21, 2019 14.16 14.60 13.86 13.99 532,551 -0.26(-1.82%)
Oct 18, 2019 14.61 14.84 14.02 14.25 463,500 -0.36(-2.46%)
Oct 17, 2019 14.00 14.64 13.93 14.61 438,581 +0.51(+3.62%)
Oct 16, 2019 13.89 14.11 13.62 14.10 369,614 +0.09(+0.64%)
Oct 15, 2019 14.44 14.44 13.99 14.01 392,153 -0.30(-2.10%)
Oct 14, 2019 14.19 14.41 14.02 14.31 643,293 +0.00(+0.00%)
Oct 11, 2019 14.83 15.75 13.85 14.31 740,400 +0.11(+0.77%)
Oct 10, 2019 14.49 14.56 13.82 14.20 706,899 -0.29(-2.00%)
Oct 09, 2019 14.07 14.63 13.71 14.49 273,162 +0.61(+4.39%)
Oct 08, 2019 14.21 14.21 13.30 13.88 1,395,381 -0.45(-3.14%)
Oct 07, 2019 14.51 14.56 14.11 14.33 550,517 -0.37(-2.52%)
Oct 04, 2019 14.17 14.70 13.78 14.70 522,300 +0.59(+4.18%)
Oct 03, 2019 13.98 14.38 13.70 14.11 676,381 +0.03(+0.21%)
Oct 02, 2019 15.03 15.03 13.85 14.08 725,043 -1.07(-7.06%)
Oct 01, 2019 15.35 15.35 14.71 15.15 1,101,828 -0.16(-1.05%)
Sep 30, 2019 15.01 15.31 14.60 15.31 1,277,145 +0.29(+1.93%)
Sep 27, 2019 14.64 15.36 14.35 15.02 2,156,500 +0.27(+1.83%)
Sep 26, 2019 14.78 15.20 14.22 14.75 400,733 -0.11(-0.74%)
Sep 25, 2019 13.96 14.86 13.78 14.86 473,718 +0.79(+5.61%)
Sep 24, 2019 14.47 14.78 14.01 14.07 641,699 -0.52(-3.56%)
Sep 23, 2019 14.47 14.65 14.21 14.59 318,766 +0.00(+0.00%)
Sep 20, 2019 14.17 14.65 14.05 14.59 432,100 +0.30(+2.10%)
Sep 19, 2019 14.15 14.44 13.51 14.29 399,365 +0.14(+0.99%)
Sep 18, 2019 13.49 14.33 13.49 14.15 401,228 +0.45(+3.28%)
Sep 17, 2019 13.48 13.76 13.36 13.70 309,360 +0.10(+0.74%)
Sep 16, 2019 13.27 13.65 13.07 13.60 431,632 +0.16(+1.19%)
Sep 13, 2019 12.98 13.47 12.92 13.44 419,800 +0.49(+3.78%)
Sep 12, 2019 12.88 12.99 12.68 12.95 1,006,454 +0.02(+0.15%)
Sep 11, 2019 12.79 12.97 12.73 12.93 1,353,132 +0.10(+0.78%)
Sep 10, 2019 12.28 12.97 12.05 12.83 818,316 +0.37(+2.97%)
Sep 09, 2019 12.40 12.90 12.20 12.46 599,498 +0.16(+1.30%)
Sep 06, 2019 12.93 13.14 11.72 12.30 949,500 -0.52(-4.06%)
Sep 05, 2019 13.07 13.11 12.51 12.82 681,129 -0.27(-2.06%)
Sep 04, 2019 13.75 13.84 13.01 13.09 697,106 -0.66(-4.80%)
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.