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 08, 2023 3.050 3.050 2.810 2.910 1,913,553 -0.10(-3.32%)
May 05, 2023 3.010 3.100 2.929 3.010 2,134,311 +0.07(+2.38%)
May 04, 2023 3.030 3.055 2.920 2.940 2,162,992 -0.04(-1.34%)
May 03, 2023 3.140 3.140 2.970 2.980 1,797,714 -0.17(-5.40%)
May 02, 2023 3.300 3.325 3.125 3.150 1,922,561 -0.22(-6.53%)
May 01, 2023 3.250 3.410 3.250 3.370 1,643,152 +0.09(+2.74%)
Apr 28, 2023 3.050 3.360 3.050 3.280 2,887,339 +0.21(+6.84%)
Apr 27, 2023 3.110 3.150 2.990 3.070 1,868,653 -0.04(-1.29%)
Apr 26, 2023 3.190 3.280 3.080 3.110 2,889,554 +0.02(+0.65%)
Apr 25, 2023 3.280 3.280 2.980 3.090 4,138,434 -0.19(-5.79%)
Apr 24, 2023 3.400 3.450 3.250 3.280 1,469,111 -0.13(-3.81%)
Apr 21, 2023 3.620 3.660 3.310 3.410 2,884,354 -0.24(-6.58%)
Apr 20, 2023 3.830 3.970 3.648 3.650 4,648,978 -0.12(-3.18%)
Apr 19, 2023 3.670 3.837 3.505 3.770 2,181,621 +0.16(+4.43%)
Apr 18, 2023 3.670 3.710 3.540 3.610 1,275,891 -0.01(-0.28%)
Apr 17, 2023 3.630 3.700 3.540 3.620 1,754,980 +0.13(+3.72%)
Apr 14, 2023 3.580 3.680 3.490 3.490 1,243,490 -0.09(-2.51%)
Apr 13, 2023 3.580 3.760 3.550 3.580 1,914,486 +0.06(+1.70%)
Apr 12, 2023 3.690 3.720 3.500 3.520 2,422,867 -0.20(-5.38%)
Apr 11, 2023 3.640 3.830 3.638 3.720 1,919,589 +0.14(+3.91%)
Apr 10, 2023 3.700 3.720 3.470 3.580 2,567,270 -0.08(-2.19%)
Apr 06, 2023 3.990 4.080 3.635 3.660 4,031,793 -0.26(-6.63%)
Apr 05, 2023 4.010 4.050 3.880 3.920 1,994,261 -0.10(-2.49%)
Apr 04, 2023 4.170 4.175 3.920 4.020 2,444,045 -0.19(-4.51%)
Apr 03, 2023 4.220 4.285 4.160 4.210 2,104,503 -0.01(-0.24%)
Mar 31, 2023 4.380 4.390 4.090 4.220 3,769,723 -0.17(-3.87%)
Mar 30, 2023 4.770 4.870 4.355 4.390 4,301,734 -0.36(-7.58%)
Mar 29, 2023 4.400 4.750 4.200 4.750 3,965,372 +0.27(+6.03%)
Mar 28, 2023 4.190 4.480 4.140 4.480 4,381,176 +0.37(+9.00%)
Mar 27, 2023 3.900 4.135 3.850 4.110 3,167,135 +0.16(+4.05%)
Mar 24, 2023 4.040 4.095 3.920 3.950 1,713,430 -0.21(-5.05%)
Mar 23, 2023 4.050 4.370 4.048 4.160 3,365,207 +0.27(+6.94%)
Mar 22, 2023 3.850 4.110 3.800 3.890 2,059,951 -0.02(-0.51%)
Mar 21, 2023 3.890 4.008 3.820 3.910 2,507,511 +0.14(+3.71%)
Mar 20, 2023 3.850 3.940 3.650 3.770 3,085,582 -0.10(-2.58%)
Mar 17, 2023 4.250 4.250 3.850 3.870 3,329,408 -0.34(-8.08%)
Mar 16, 2023 4.240 4.360 4.090 4.210 2,306,348 -0.09(-2.09%)
Mar 15, 2023 4.270 4.420 4.040 4.300 4,119,219 -0.04(-0.92%)
Mar 14, 2023 4.540 4.550 3.700 4.340 12,693,978 -0.39(-8.25%)
Mar 13, 2023 4.540 4.940 4.420 4.730 3,448,696 +0.12(+2.60%)
Mar 10, 2023 4.440 4.690 4.370 4.610 3,235,487 +0.04(+0.88%)
Mar 09, 2023 4.860 4.860 4.485 4.570 4,369,343 -0.40(-8.05%)
Mar 08, 2023 5.070 5.080 4.750 4.970 4,573,426 -0.29(-5.51%)
Mar 07, 2023 4.870 5.490 4.810 5.260 10,043,913 +0.27(+5.41%)
Mar 06, 2023 5.040 5.160 4.780 4.990 5,302,434 -0.17(-3.29%)
Mar 03, 2023 4.360 5.300 4.230 5.160 19,795,412 +0.77(+17.54%)
Mar 02, 2023 3.440 4.420 3.440 4.390 16,555,148 +0.91(+26.15%)
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.