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 (%)
Aug 31, 2020 82.37 88.43 80.93 85.40 5,119,644 +3.81(+4.67%)
Aug 28, 2020 81.50 83.49 81.42 81.59 2,986,700 -0.34(-0.41%)
Aug 27, 2020 82.48 83.99 80.41 81.93 2,846,981 -1.57(-1.88%)
Aug 26, 2020 88.41 88.41 81.30 83.50 4,080,188 -4.45(-5.06%)
Aug 25, 2020 87.50 91.75 86.32 87.95 5,057,966 +0.45(+0.51%)
Aug 24, 2020 91.10 91.59 86.80 87.50 3,698,588 -2.76(-3.06%)
Aug 21, 2020 87.97 91.50 86.77 90.26 3,025,900 +2.08(+2.36%)
Aug 20, 2020 86.79 88.75 85.57 88.18 5,509,087 +0.68(+0.78%)
Aug 19, 2020 89.30 90.49 85.53 87.50 6,235,586 -2.49(-2.77%)
Aug 18, 2020 88.27 91.95 87.51 89.99 5,990,785 +1.98(+2.25%)
Aug 17, 2020 93.99 94.79 85.46 88.01 4,303,317 -1.19(-1.33%)
Aug 14, 2020 89.63 91.47 84.11 89.20 10,546,300 -10.80(-10.80%)
Aug 13, 2020 99.16 103.08 98.26 100.00 2,698,997 +0.84(+0.85%)
Aug 12, 2020 97.48 100.99 90.23 99.16 2,797,391 +1.14(+1.16%)
Aug 11, 2020 96.24 109.26 94.30 98.02 5,523,774 +1.46(+1.51%)
Aug 10, 2020 107.42 107.42 94.60 96.56 8,340,200 -10.43(-9.75%)
Aug 07, 2020 128.11 141.78 99.01 106.99 23,994,800 -24.28(-18.50%)
Aug 06, 2020 112.27 131.54 110.28 131.27 9,047,621 +17.70(+15.59%)
Aug 05, 2020 106.30 113.69 104.65 113.57 4,775,801 +8.18(+7.76%)
Aug 04, 2020 97.43 105.69 96.47 105.39 3,416,135 +7.96(+8.17%)
Aug 03, 2020 90.02 98.67 89.90 97.43 3,627,913 +8.31(+9.32%)
Jul 31, 2020 87.00 90.00 86.01 89.12 1,973,500 +3.07(+3.57%)
Jul 30, 2020 83.43 86.81 82.32 86.05 1,876,687 +2.28(+2.72%)
Jul 29, 2020 86.38 87.04 82.90 83.77 1,609,396 -1.56(-1.83%)
Jul 28, 2020 85.47 90.18 84.01 85.33 1,820,156 -2.04(-2.33%)
Jul 27, 2020 80.72 87.63 79.31 87.37 3,782,317 +6.17(+7.60%)
Jul 24, 2020 79.36 81.80 77.48 81.20 2,215,000 -1.16(-1.41%)
Jul 23, 2020 84.50 87.98 81.50 82.36 2,194,308 -1.42(-1.69%)
Jul 22, 2020 85.43 86.80 82.00 83.78 2,632,517 -1.87(-2.18%)
Jul 21, 2020 85.00 88.96 82.82 85.65 3,618,412 +1.54(+1.83%)
Jul 20, 2020 78.23 84.16 76.61 84.11 2,122,242 +7.97(+10.47%)
Jul 17, 2020 75.68 78.12 73.70 76.14 3,792,300 +1.13(+1.51%)
Jul 16, 2020 73.40 77.00 72.85 75.01 3,611,705 -1.62(-2.11%)
Jul 15, 2020 79.09 79.50 73.04 76.63 5,220,479 -2.99(-3.76%)
Jul 14, 2020 78.10 80.77 74.11 79.62 4,689,307 -2.43(-2.96%)
Jul 13, 2020 90.00 92.00 81.23 82.05 5,776,841 -5.58(-6.37%)
Jul 10, 2020 84.04 89.00 84.04 87.63 9,247,800 -0.23(-0.26%)
Jul 09, 2020 80.10 88.30 76.15 87.86 9,011,397 +9.65(+12.34%)
Jul 08, 2020 70.00 83.13 69.84 78.21 15,978,752 +9.10(+13.17%)
Jul 07, 2020 64.66 69.73 64.51 69.11 5,072,983 +3.40(+5.17%)
Jul 06, 2020 67.94 69.00 63.30 65.71 5,259,197 +2.62(+4.15%)
Jul 02, 2020 58.42 65.79 58.32 63.09 6,356,000 +5.84(+10.20%)
Jul 01, 2020 57.49 58.24 54.29 57.25 4,524,069 -2.74(-4.57%)
Jun 30, 2020 58.80 62.75 58.57 59.99 6,308,836 +1.66(+2.85%)
Jun 29, 2020 57.40 58.40 56.32 58.33 7,520,011 +0.68(+1.18%)
Jun 26, 2020 57.76 57.99 55.85 57.65 5,569,000 -0.15(-0.26%)
Jun 25, 2020 55.56 57.90 55.24 57.80 2,275,423 +1.10(+1.94%)
Jun 24, 2020 57.57 58.08 54.22 56.70 4,310,382 -1.80(-3.08%)
Jun 23, 2020 56.43 58.80 56.20 58.50 2,247,455 +2.39(+4.26%)
Jun 22, 2020 58.12 59.38 54.34 56.11 2,960,415 -1.70(-2.94%)
Jun 19, 2020 57.00 59.50 56.89 57.81 4,752,900 +1.76(+3.14%)
Jun 18, 2020 54.60 57.33 54.47 56.05 3,705,987 -0.11(-0.20%)
Jun 17, 2020 51.88 57.00 51.73 56.16 11,731,953 +4.38(+8.46%)
Jun 16, 2020 56.33 56.80 49.24 51.78 9,251,486 -0.22(-0.42%)
Jun 15, 2020 43.01 55.88 42.82 52.00 27,386,436 +8.96(+20.82%)
Jun 12, 2020 40.32 43.19 39.28 43.04 3,826,100 +3.54(+8.96%)
Jun 11, 2020 39.20 39.57 37.83 39.50 5,831,504 -1.47(-3.59%)
Jun 10, 2020 39.42 41.20 39.09 40.97 4,024,421 +1.37(+3.46%)
Jun 09, 2020 39.18 40.25 38.25 39.60 3,381,450 -0.50(-1.25%)
Jun 08, 2020 41.10 41.50 38.68 40.10 3,413,786 -0.42(-1.04%)
Jun 05, 2020 42.12 43.69 39.93 40.52 6,050,900 -0.88(-2.13%)
Jun 04, 2020 37.96 42.40 37.90 41.40 8,307,927 +1.90(+4.81%)
Jun 03, 2020 39.00 40.50 38.46 39.50 6,841,474 +2.53(+6.84%)
Jun 02, 2020 34.41 36.98 34.03 36.97 9,018,640 +4.36(+13.37%)
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.