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 (%)
May 05, 2021 27.08 27.08 27.08 0 -1.29(-4.55%)
May 04, 2021 29.70 30.30 27.47 28.37 7,182,764 -1.34(-4.51%)
May 03, 2021 31.88 31.91 29.55 29.71 10,078,968 -2.24(-7.01%)
Apr 30, 2021 32.00 33.39 31.53 31.95 6,282,700 -1.05(-3.18%)
Apr 29, 2021 34.60 35.20 32.28 33.00 12,180,788 -2.51(-7.07%)
Apr 28, 2021 34.36 36.61 33.86 35.51 19,938,008 +3.52(+11.00%)
Apr 27, 2021 31.02 32.55 29.82 31.99 8,522,539 +0.84(+2.70%)
Apr 26, 2021 30.56 32.68 28.80 31.15 31,704,376 +4.08(+15.07%)
Apr 23, 2021 27.31 27.95 26.08 27.07 7,190,500 +0.17(+0.63%)
Apr 22, 2021 30.20 30.24 26.43 26.90 15,990,975 -2.75(-9.27%)
Apr 21, 2021 27.99 29.77 27.58 29.65 9,638,219 +1.81(+6.50%)
Apr 20, 2021 26.66 28.09 25.55 27.84 11,561,118 +1.14(+4.27%)
Apr 19, 2021 24.80 26.99 24.80 26.70 11,646,207 +1.20(+4.71%)
Apr 16, 2021 24.95 26.15 24.00 25.50 13,658,200 +1.47(+6.12%)
Apr 15, 2021 25.81 25.87 23.09 24.03 11,142,576 -1.07(-4.26%)
Apr 14, 2021 24.90 27.39 24.31 25.10 10,418,488 +0.28(+1.13%)
Apr 13, 2021 25.30 26.73 24.22 24.82 10,771,858 -0.55(-2.17%)
Apr 12, 2021 26.91 27.19 25.22 25.37 12,604,434 -1.79(-6.59%)
Apr 09, 2021 29.46 29.63 25.71 27.16 21,997,000 -2.62(-8.80%)
Apr 08, 2021 31.01 31.43 29.67 29.78 10,417,445 -1.18(-3.81%)
Apr 07, 2021 33.50 33.69 30.33 30.96 13,244,410 -1.79(-5.47%)
Apr 06, 2021 28.88 34.18 28.82 32.75 25,688,962 +3.99(+13.87%)
Apr 05, 2021 31.95 32.35 28.22 28.76 19,472,600 -3.42(-10.63%)
Apr 01, 2021 34.69 35.54 32.11 32.18 17,613,600 -1.70(-5.02%)
Mar 31, 2021 34.71 35.41 32.32 33.88 20,754,136 +0.59(+1.77%)
Mar 30, 2021 33.61 36.32 32.62 33.29 38,393,028 +1.51(+4.75%)
Mar 29, 2021 38.75 39.01 30.70 31.78 84,042,304 -7.23(-18.53%)
Mar 26, 2021 61.19 63.09 29.40 39.01 76,546,496 -27.74(-41.56%)
Mar 25, 2021 66.87 70.71 66.06 66.75 6,035,679 -2.75(-3.96%)
Mar 24, 2021 72.65 72.65 67.03 69.50 8,792,626 -3.94(-5.36%)
Mar 23, 2021 83.57 83.57 72.97 73.44 5,633,527 -10.35(-12.35%)
Mar 22, 2021 86.76 87.39 82.80 83.79 3,686,104 -2.81(-3.24%)
Mar 19, 2021 90.00 90.00 85.89 86.60 4,030,400 -3.08(-3.43%)
Mar 18, 2021 91.76 92.53 88.91 89.68 2,904,413 -2.99(-3.23%)
Mar 17, 2021 88.32 92.87 86.51 92.67 3,274,816 +3.37(+3.77%)
Mar 16, 2021 89.74 93.32 88.78 89.30 2,935,914 +0.14(+0.16%)
Mar 15, 2021 83.89 89.74 83.39 89.16 4,939,303 +4.28(+5.04%)
Mar 12, 2021 79.22 86.68 79.00 84.88 4,784,000 +2.83(+3.45%)
Mar 11, 2021 81.16 82.60 77.46 82.05 4,909,524 +1.04(+1.28%)
Mar 10, 2021 89.01 89.47 79.95 81.01 9,957,155 -7.61(-8.59%)
Mar 09, 2021 88.43 89.18 84.61 88.62 4,126,332 +2.68(+3.12%)
Mar 08, 2021 86.95 90.29 81.53 85.94 9,082,179 -5.45(-5.96%)
Mar 05, 2021 71.50 95.66 69.44 91.39 13,999,900 +7.44(+8.86%)
Mar 04, 2021 84.40 87.79 80.23 83.95 12,143,633 -3.06(-3.52%)
Mar 03, 2021 98.00 98.14 83.18 87.01 11,304,061 -11.41(-11.59%)
Mar 02, 2021 117.00 117.37 98.11 98.42 12,430,270 -6.53(-6.22%)
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.