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 (%)
Dec 29, 2023 3.550 3.765 3.525 3.620 4,024,637 +0.05(+1.40%)
Dec 28, 2023 3.620 3.770 3.560 3.570 2,917,325 +0.02(+0.56%)
Dec 27, 2023 3.580 3.680 3.490 3.550 3,811,541 -0.05(-1.39%)
Dec 26, 2023 3.440 3.690 3.440 3.600 4,003,264 +0.23(+6.82%)
Dec 22, 2023 3.430 3.500 3.320 3.370 7,493,168 -0.29(-7.92%)
Dec 21, 2023 3.560 3.672 3.460 3.660 4,399,310 +0.20(+5.78%)
Dec 20, 2023 3.860 3.880 3.450 3.460 10,584,218 -0.49(-12.41%)
Dec 19, 2023 3.610 4.035 3.605 3.950 12,027,160 +0.22(+5.90%)
Dec 18, 2023 3.690 3.900 3.605 3.730 21,189,268 -0.90(-19.44%)
Dec 15, 2023 5.210 5.260 4.135 4.630 34,288,872 -0.14(-2.94%)
Dec 14, 2023 4.330 4.770 4.050 4.770 27,374,632 +1.08(+29.27%)
Dec 13, 2023 3.700 3.890 3.380 3.690 21,067,248 +0.25(+7.27%)
Dec 12, 2023 3.060 3.545 3.030 3.440 17,730,954 +0.51(+17.41%)
Dec 11, 2023 2.910 3.110 2.870 2.930 7,797,975 +0.17(+6.16%)
Dec 08, 2023 2.700 2.890 2.700 2.760 2,860,086 +0.02(+0.73%)
Dec 07, 2023 2.590 2.790 2.580 2.740 3,753,456 +0.17(+6.61%)
Dec 06, 2023 2.640 2.690 2.550 2.570 1,942,902 +0.01(+0.39%)
Dec 05, 2023 2.630 2.690 2.550 2.560 1,376,989 -0.15(-5.54%)
Dec 04, 2023 2.810 2.820 2.630 2.710 2,851,668 -0.15(-5.24%)
Dec 01, 2023 2.550 2.890 2.540 2.860 5,269,017 +0.27(+10.42%)
Nov 30, 2023 2.380 2.730 2.300 2.590 6,471,017 +0.24(+10.21%)
Nov 29, 2023 2.410 2.450 2.350 2.350 1,639,844 -0.04(-1.67%)
Nov 28, 2023 2.460 2.510 2.390 2.390 1,846,447 -0.05(-2.05%)
Nov 27, 2023 2.600 2.615 2.420 2.440 2,375,369 -0.08(-3.17%)
Nov 24, 2023 2.520 2.600 2.440 2.520 2,694,663 -0.09(-3.45%)
Nov 22, 2023 2.570 2.730 2.480 2.610 4,090,587 -0.11(-4.04%)
Nov 21, 2023 2.730 2.800 2.630 2.720 2,961,746 -0.05(-1.81%)
Nov 20, 2023 2.740 2.810 2.680 2.770 2,182,612 +0.11(+4.14%)
Nov 17, 2023 2.640 2.760 2.640 2.660 1,604,204 +0.05(+1.92%)
Nov 16, 2023 2.640 2.680 2.585 2.610 1,637,504 -0.11(-4.04%)
Nov 15, 2023 2.600 2.770 2.590 2.720 2,678,041 +0.17(+6.67%)
Nov 14, 2023 2.520 2.555 2.480 2.550 981,765 +0.10(+4.08%)
Nov 13, 2023 2.430 2.510 2.412 2.450 1,257,887 +0.03(+1.24%)
Nov 10, 2023 2.400 2.455 2.330 2.420 769,386 +0.04(+1.68%)
Nov 09, 2023 2.400 2.450 2.370 2.380 825,414 -0.05(-2.06%)
Nov 08, 2023 2.460 2.492 2.420 2.430 463,340 -0.04(-1.62%)
Nov 07, 2023 2.430 2.490 2.375 2.470 668,099 +0.02(+0.82%)
Nov 06, 2023 2.550 2.579 2.430 2.450 1,050,866 +0.03(+1.24%)
Nov 03, 2023 2.390 2.520 2.380 2.420 1,040,079 +0.03(+1.26%)
Nov 02, 2023 2.370 2.430 2.370 2.390 1,097,067 +0.08(+3.46%)
Nov 01, 2023 2.250 2.325 2.240 2.310 1,213,009 +0.07(+3.12%)
Oct 31, 2023 2.350 2.390 2.220 2.240 2,588,712 -0.11(-4.68%)
Oct 30, 2023 2.500 2.511 2.335 2.350 1,615,752 -0.07(-2.89%)
Oct 27, 2023 2.600 2.640 2.410 2.420 1,899,874 -0.11(-4.35%)
Oct 26, 2023 2.640 2.731 2.510 2.530 1,611,496 -0.12(-4.53%)
Oct 25, 2023 2.570 2.685 2.570 2.650 2,178,096 -0.02(-0.75%)
Oct 24, 2023 2.480 2.750 2.480 2.670 2,624,799 +0.25(+10.33%)
Oct 23, 2023 2.410 2.480 2.350 2.420 1,283,049 -0.02(-0.82%)
Oct 20, 2023 2.410 2.450 2.410 2.440 723,976 -0.02(-0.81%)
Oct 19, 2023 2.500 2.520 2.450 2.460 929,180 -0.07(-2.77%)
Oct 18, 2023 2.590 2.610 2.520 2.530 626,434 -0.09(-3.44%)
Oct 17, 2023 2.550 2.670 2.550 2.620 566,004 +0.01(+0.38%)
Oct 16, 2023 2.540 2.660 2.520 2.610 848,697 +0.07(+2.76%)
Oct 13, 2023 2.590 2.590 2.520 2.540 1,055,386 -0.04(-1.55%)
Oct 12, 2023 2.750 2.770 2.560 2.580 1,453,840 -0.14(-5.15%)
Oct 11, 2023 2.860 2.889 2.705 2.720 1,458,944 -0.08(-2.86%)
Oct 10, 2023 2.670 2.830 2.670 2.800 2,096,663 +0.19(+7.28%)
Oct 09, 2023 2.630 2.640 2.565 2.610 853,913 -0.10(-3.69%)
Oct 06, 2023 2.640 2.715 2.635 2.710 831,527 +0.10(+3.83%)
Oct 05, 2023 2.580 2.630 2.560 2.610 478,994 +0.04(+1.56%)
Oct 04, 2023 2.580 2.620 2.535 2.570 931,341 +0.00(+0.00%)
Oct 03, 2023 2.570 2.630 2.550 2.570 1,043,753 -0.10(-3.75%)
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.