Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

6.550 -0.190 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.350 1.350 1.240 1.300 3,925,476 +0.01(+0.78%)
May 27, 2022 1.270 1.310 1.217 1.290 1,813,430 +0.01(+0.78%)
May 26, 2022 1.160 1.290 1.160 1.280 2,583,025 +0.12(+10.34%)
May 25, 2022 1.210 1.230 1.150 1.160 3,039,341 -0.05(-4.13%)
May 24, 2022 1.260 1.270 1.200 1.210 4,115,387 -0.10(-7.63%)
May 23, 2022 1.380 1.390 1.300 1.310 3,490,934 -0.09(-6.43%)
May 20, 2022 1.550 1.557 1.370 1.400 4,281,890 -0.12(-7.89%)
May 19, 2022 1.390 1.520 1.380 1.520 2,199,076 +0.14(+10.14%)
May 18, 2022 1.340 1.450 1.339 1.380 2,211,564 +0.00(+0.00%)
May 17, 2022 1.440 1.485 1.360 1.380 1,596,282 +0.03(+2.22%)
May 16, 2022 1.410 1.470 1.350 1.350 969,861 -0.03(-2.17%)
May 13, 2022 1.340 1.430 1.335 1.380 3,137,128 +0.07(+5.34%)
May 12, 2022 1.250 1.360 1.210 1.310 4,183,231 +0.02(+1.55%)
May 11, 2022 1.380 1.395 1.280 1.290 4,214,790 -0.05(-3.73%)
May 10, 2022 1.350 1.400 1.300 1.340 2,037,973 +0.02(+1.52%)
May 09, 2022 1.420 1.440 1.320 1.320 6,249,304 -0.16(-10.81%)
May 06, 2022 1.590 1.590 1.450 1.480 1,777,888 -0.10(-6.33%)
May 05, 2022 1.630 1.680 1.580 1.580 1,833,334 -0.18(-10.23%)
May 04, 2022 1.650 1.760 1.600 1.760 1,622,876 +0.08(+4.76%)
May 03, 2022 1.690 1.775 1.660 1.680 1,562,446 -0.02(-1.18%)
May 02, 2022 1.560 1.710 1.530 1.700 2,159,861 +0.11(+6.92%)
Apr 29, 2022 1.580 1.680 1.560 1.590 2,948,171 +0.10(+6.71%)
Apr 28, 2022 1.510 1.540 1.420 1.490 2,521,614 -0.01(-0.67%)
Apr 27, 2022 1.490 1.559 1.450 1.500 1,434,787 +0.05(+3.45%)
Apr 26, 2022 1.500 1.510 1.420 1.450 1,369,160 -0.05(-3.33%)
Apr 25, 2022 1.430 1.525 1.430 1.500 1,673,429 -0.02(-1.32%)
Apr 22, 2022 1.490 1.600 1.490 1.520 4,327,633 +0.07(+4.83%)
Apr 21, 2022 1.550 1.570 1.430 1.450 8,920,882 -0.09(-5.84%)
Apr 20, 2022 1.600 1.600 1.500 1.540 4,860,179 -0.07(-4.35%)
Apr 19, 2022 1.520 1.640 1.500 1.610 4,142,396 +0.06(+3.87%)
Apr 18, 2022 1.570 1.575 1.480 1.550 5,153,825 -0.01(-0.64%)
Apr 14, 2022 1.650 1.650 1.560 1.560 2,960,919 -0.06(-3.70%)
Apr 13, 2022 1.700 1.700 1.614 1.620 2,142,739 -0.05(-2.99%)
Apr 12, 2022 1.690 1.740 1.645 1.670 1,732,258 +0.02(+1.21%)
Apr 11, 2022 1.670 1.690 1.600 1.650 2,399,505 -0.08(-4.62%)
Apr 08, 2022 1.720 1.800 1.710 1.730 1,865,846 -0.01(-0.57%)
Apr 07, 2022 1.800 1.820 1.660 1.740 6,792,127 -0.08(-4.40%)
Apr 06, 2022 1.830 1.878 1.730 1.820 2,873,581 -0.08(-4.21%)
Apr 05, 2022 1.900 1.970 1.825 1.900 2,058,413 -0.05(-2.56%)
Apr 04, 2022 1.870 1.970 1.820 1.950 5,919,058 +0.20(+11.43%)
Apr 01, 2022 1.850 1.880 1.720 1.750 3,333,806 +0.03(+1.74%)
Mar 31, 2022 1.820 1.840 1.705 1.720 2,953,375 -0.08(-4.44%)
Mar 30, 2022 1.950 1.988 1.800 1.800 6,081,273 -0.18(-9.09%)
Mar 29, 2022 2.060 2.120 1.950 1.980 4,536,630 +0.01(+0.51%)
Mar 28, 2022 2.030 2.160 1.940 1.970 6,667,006 -0.05(-2.48%)
Mar 25, 2022 2.060 2.070 1.970 2.020 4,543,068 -0.16(-7.34%)
Mar 24, 2022 2.230 2.230 2.030 2.180 4,191,626 -0.05(-2.24%)
Mar 23, 2022 2.230 2.275 2.160 2.230 8,793,723 -0.07(-3.04%)
Mar 22, 2022 2.220 2.350 2.220 2.300 6,367,752 +0.15(+6.98%)
Mar 21, 2022 2.080 2.250 2.015 2.150 5,680,975 -0.09(-4.02%)
Mar 18, 2022 1.830 2.290 1.810 2.240 14,665,353 +0.40(+21.74%)
Mar 17, 2022 1.810 1.870 1.700 1.840 6,729,531 -0.05(-2.65%)
Mar 16, 2022 1.660 1.930 1.650 1.890 12,007,944 +0.45(+31.25%)
Mar 15, 2022 1.320 1.520 1.262 1.440 7,197,266 +0.04(+2.86%)
Mar 14, 2022 1.450 1.460 1.390 1.400 6,598,450 -0.14(-9.09%)
Mar 11, 2022 1.730 1.770 1.500 1.540 7,929,658 -0.16(-9.41%)
Mar 10, 2022 1.790 1.860 1.690 1.700 6,047,381 -0.24(-12.37%)
Mar 09, 2022 1.620 1.940 1.620 1.940 11,411,870 +0.37(+23.57%)
Mar 08, 2022 1.540 1.610 1.430 1.570 6,470,326 +0.13(+9.03%)
Mar 07, 2022 1.410 1.550 1.390 1.440 6,491,616 +0.05(+3.60%)
Mar 04, 2022 1.510 1.530 1.390 1.390 4,978,928 -0.14(-9.15%)
Mar 03, 2022 1.640 1.640 1.520 1.530 4,346,530 -0.08(-4.97%)
Mar 02, 2022 1.700 1.700 1.600 1.610 2,845,485 -0.05(-3.01%)
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.