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 (%)
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%)
Sep 03, 2019 14.00 14.10 13.56 13.75 1,321,070 -0.57(-3.98%)
Aug 30, 2019 13.80 14.40 13.20 14.32 3,781,200 +0.68(+4.99%)
Aug 29, 2019 13.90 14.20 13.50 13.64 1,204,893 -0.09(-0.66%)
Aug 28, 2019 12.76 13.87 12.65 13.73 3,164,934 +0.95(+7.43%)
Aug 27, 2019 13.00 13.35 12.51 12.78 2,679,018 -0.02(-0.16%)
Aug 26, 2019 13.78 14.04 12.40 12.80 1,112,840 -0.77(-5.67%)
Aug 23, 2019 13.75 14.59 13.34 13.57 5,154,600 -1.04(-7.12%)
Aug 22, 2019 17.43 17.54 14.50 14.61 3,391,404 -1.39(-8.69%)
Aug 21, 2019 15.00 17.15 15.00 16.00 3,762,206 +1.35(+9.22%)
Aug 20, 2019 14.07 15.00 14.06 14.65 2,368,251 +0.71(+5.09%)
Aug 19, 2019 13.55 14.75 13.55 13.94 1,993,239 +0.49(+3.64%)
Aug 16, 2019 13.53 14.00 13.25 13.45 1,005,500 +0.06(+0.45%)
Aug 15, 2019 13.40 13.91 13.30 13.39 1,295,526 -0.01(-0.07%)
Aug 14, 2019 13.90 14.39 13.35 13.40 655,066 -0.84(-5.90%)
Aug 13, 2019 14.74 14.98 13.67 14.24 2,046,873 -0.43(-2.93%)
Aug 12, 2019 13.43 15.37 13.43 14.67 1,731,915 +1.31(+9.81%)
Aug 09, 2019 13.16 13.39 13.10 13.36 344,000 +0.08(+0.60%)
Aug 08, 2019 13.19 13.66 13.19 13.28 813,538 +0.13(+0.99%)
Aug 07, 2019 12.55 13.50 12.37 13.15 436,003 +0.55(+4.37%)
Aug 06, 2019 12.43 12.90 12.38 12.60 884,099 +0.06(+0.48%)
Aug 05, 2019 12.65 13.00 12.08 12.54 1,636,138 -0.25(-1.95%)
Aug 02, 2019 12.94 13.27 12.42 12.79 605,700 -0.11(-0.85%)
Aug 01, 2019 12.94 13.49 12.80 12.90 959,296 -0.05(-0.39%)
Jul 31, 2019 13.24 13.75 12.87 12.95 953,938 -0.23(-1.75%)
Jul 30, 2019 13.38 13.84 12.98 13.18 1,105,541 -0.12(-0.90%)
Jul 29, 2019 13.14 13.59 12.53 13.30 798,590 +0.30(+2.31%)
Jul 26, 2019 13.09 13.99 12.90 13.00 1,420,600 +0.26(+2.04%)
Jul 25, 2019 12.00 13.50 11.95 12.74 1,863,417 +0.86(+7.24%)
Jul 24, 2019 11.17 11.99 11.06 11.88 450,016 +0.61(+5.41%)
Jul 23, 2019 10.82 11.48 10.65 11.27 241,146 +0.45(+4.16%)
Jul 22, 2019 10.25 10.85 10.25 10.82 178,973 +0.48(+4.64%)
Jul 19, 2019 10.14 10.42 10.14 10.34 59,000 +0.28(+2.78%)
Jul 18, 2019 10.47 10.61 10.01 10.06 613,757 -0.34(-3.27%)
Jul 17, 2019 10.08 10.78 10.08 10.40 843,771 +0.28(+2.77%)
Jul 16, 2019 9.720 10.40 9.580 10.12 1,588,916 +0.54(+5.64%)
Jul 15, 2019 9.290 9.730 9.070 9.580 357,947 +0.46(+5.04%)
Jul 12, 2019 9.090 9.400 9.060 9.120 331,400 +0.05(+0.55%)
Jul 11, 2019 9.150 9.480 8.830 9.070 860,333 +0.00(+0.00%)
Jul 10, 2019 9.550 9.720 8.860 9.070 1,774,851 -0.44(-4.63%)
Jul 09, 2019 9.520 9.890 9.410 9.510 746,178 -0.06(-0.63%)
Jul 08, 2019 10.55 10.60 9.500 9.570 1,200,144 -1.03(-9.72%)
Jul 05, 2019 10.35 10.93 10.02 10.60 1,051,700 +0.10(+0.95%)
Jul 03, 2019 10.15 10.55 10.01 10.50 420,500 +0.35(+3.45%)
Jul 02, 2019 9.900 10.49 9.900 10.15 555,117 +0.23(+2.32%)
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.