Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

6.550 -0.190 (-2.82%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.720 2.860 2.720 2.760 1,611,649 +0.11(+4.15%)
Sep 28, 2023 2.600 2.680 2.600 2.650 1,161,296 -0.01(-0.38%)
Sep 27, 2023 2.700 2.770 2.620 2.660 1,409,415 +0.02(+0.76%)
Sep 26, 2023 2.530 2.690 2.530 2.640 1,046,867 +0.05(+1.93%)
Sep 25, 2023 2.500 2.630 2.580 2.590 859,527 +0.00(+0.00%)
Sep 22, 2023 2.570 2.620 2.545 2.590 1,301,876 +0.16(+6.58%)
Sep 21, 2023 2.430 2.480 2.384 2.430 1,793,860 -0.05(-2.02%)
Sep 20, 2023 2.540 2.589 2.460 2.480 1,311,928 -0.08(-3.13%)
Sep 19, 2023 2.590 2.618 2.590 2.560 1,050,971 -0.02(-0.78%)
Sep 18, 2023 2.520 2.625 2.520 2.580 1,272,493 -0.02(-0.77%)
Sep 15, 2023 2.610 2.620 2.560 2.600 1,004,495 -0.01(-0.38%)
Sep 14, 2023 2.550 2.690 2.550 2.610 1,445,776 +0.10(+3.98%)
Sep 13, 2023 2.540 2.550 2.475 2.510 4,365,203 -0.06(-2.33%)
Sep 12, 2023 2.620 2.675 2.550 2.570 4,317,287 -0.06(-2.28%)
Sep 11, 2023 2.760 2.795 2.610 2.630 3,711,951 -0.07(-2.59%)
Sep 08, 2023 2.690 2.728 2.600 2.700 2,378,106 +0.05(+1.89%)
Sep 07, 2023 2.740 2.760 2.635 2.650 4,028,691 -0.16(-5.69%)
Sep 06, 2023 2.800 2.912 2.800 2.810 1,420,421 +0.01(+0.36%)
Sep 05, 2023 2.870 2.890 2.800 2.800 3,412,904 -0.14(-4.76%)
Sep 01, 2023 2.990 3.090 2.920 2.940 4,949,142 +0.06(+2.08%)
Aug 31, 2023 3.160 3.180 2.840 2.880 6,468,589 -0.36(-11.11%)
Aug 30, 2023 3.410 3.500 3.150 3.240 6,894,780 -0.27(-7.69%)
Aug 29, 2023 3.450 3.665 3.335 3.510 3,302,721 +0.15(+4.46%)
Aug 28, 2023 3.220 3.410 3.181 3.360 2,223,330 +0.24(+7.69%)
Aug 25, 2023 3.090 3.140 3.000 3.120 1,779,982 +0.03(+0.97%)
Aug 24, 2023 3.190 3.260 3.075 3.090 2,487,157 -0.05(-1.59%)
Aug 23, 2023 2.970 3.165 2.915 3.140 2,556,197 +0.17(+5.72%)
Aug 22, 2023 3.000 3.010 2.870 2.970 1,746,973 +0.01(+0.34%)
Aug 21, 2023 2.960 3.060 2.910 2.960 1,810,163 -0.01(-0.34%)
Aug 18, 2023 2.970 3.000 2.810 2.970 3,074,740 -0.13(-4.19%)
Aug 17, 2023 3.120 3.135 2.990 3.100 3,088,641 +0.15(+5.08%)
Aug 16, 2023 3.030 3.030 2.930 2.950 1,731,670 -0.11(-3.59%)
Aug 15, 2023 3.210 3.210 3.040 3.060 1,474,448 -0.16(-4.97%)
Aug 14, 2023 3.290 3.340 3.195 3.220 1,994,222 -0.08(-2.42%)
Aug 11, 2023 3.360 3.370 3.270 3.300 1,262,784 -0.08(-2.37%)
Aug 10, 2023 3.470 3.640 3.370 3.380 1,954,110 -0.03(-0.88%)
Aug 09, 2023 3.560 3.560 3.360 3.410 983,407 -0.07(-2.01%)
Aug 08, 2023 3.400 3.490 3.320 3.480 2,916,727 -0.06(-1.69%)
Aug 07, 2023 3.750 3.780 3.270 3.540 3,939,585 -0.23(-6.10%)
Aug 04, 2023 3.920 3.930 3.730 3.770 1,643,012 -0.12(-3.08%)
Aug 03, 2023 3.790 3.960 3.790 3.890 2,805,405 +0.20(+5.42%)
Aug 02, 2023 3.790 3.855 3.590 3.690 2,316,531 -0.25(-6.35%)
Aug 01, 2023 4.080 4.131 3.900 3.940 2,441,693 -0.25(-5.97%)
Jul 31, 2023 4.310 4.310 3.995 4.190 3,487,863 -0.23(-5.20%)
Jul 28, 2023 4.070 4.460 4.050 4.420 4,223,877 +0.54(+13.92%)
Jul 27, 2023 3.950 4.140 3.860 3.880 3,286,617 -0.01(-0.26%)
Jul 26, 2023 3.520 3.980 3.460 3.890 4,654,669 +0.38(+10.83%)
Jul 25, 2023 3.630 3.725 3.505 3.510 1,776,058 +0.06(+1.74%)
Jul 24, 2023 3.270 3.508 3.200 3.450 1,817,112 +0.18(+5.50%)
Jul 21, 2023 3.260 3.360 3.260 3.270 715,148 +0.05(+1.55%)
Jul 20, 2023 3.250 3.355 3.130 3.220 1,062,072 -0.01(-0.31%)
Jul 19, 2023 3.290 3.390 3.230 3.230 1,163,970 +0.07(+2.22%)
Jul 18, 2023 3.370 3.430 3.150 3.160 1,852,347 -0.31(-8.93%)
Jul 17, 2023 3.490 3.505 3.350 3.470 2,137,987 -0.08(-2.25%)
Jul 14, 2023 3.510 3.750 3.460 3.550 2,643,754 -0.03(-0.84%)
Jul 13, 2023 3.480 3.680 3.470 3.580 3,680,151 +0.19(+5.60%)
Jul 12, 2023 3.340 3.445 3.180 3.390 2,774,458 +0.14(+4.31%)
Jul 11, 2023 3.160 3.270 3.155 3.250 1,617,687 +0.14(+4.50%)
Jul 10, 2023 2.890 3.130 2.880 3.110 1,648,581 +0.18(+6.14%)
Jul 07, 2023 2.790 2.980 2.770 2.930 1,254,907 +0.15(+5.40%)
Jul 06, 2023 2.810 2.870 2.730 2.780 1,206,700 -0.10(-3.47%)
Jul 05, 2023 2.950 2.950 2.812 2.880 1,266,197 -0.07(-2.37%)
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.