Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.18 15.75 14.61 14.77 5,029,076 -0.59(-3.84%)
Jun 29, 2021 14.87 15.45 14.03 15.36 7,439,539 +0.41(+2.74%)
Jun 28, 2021 14.88 15.92 14.86 14.95 7,733,138 +0.36(+2.47%)
Jun 25, 2021 15.14 15.44 14.13 14.59 13,628,502 -0.36(-2.41%)
Jun 24, 2021 14.11 15.28 14.05 14.95 10,465,385 +0.97(+6.94%)
Jun 23, 2021 13.59 14.49 13.55 13.98 5,516,135 +0.62(+4.64%)
Jun 22, 2021 13.52 13.70 13.05 13.36 3,834,791 -0.36(-2.62%)
Jun 21, 2021 12.76 13.87 12.50 13.72 5,605,614 +0.73(+5.62%)
Jun 18, 2021 12.77 13.83 12.71 12.99 15,133,801 +0.43(+3.42%)
Jun 17, 2021 13.43 13.43 12.20 12.56 14,898,819 -1.15(-8.39%)
Jun 16, 2021 14.55 14.55 13.45 13.71 21,139,868 -1.96(-12.51%)
Jun 15, 2021 15.44 16.20 15.16 15.67 7,493,305 -0.48(-2.97%)
Jun 14, 2021 14.57 16.46 14.47 16.15 8,591,654 +1.49(+10.16%)
Jun 11, 2021 16.07 16.07 14.18 14.66 15,128,845 -1.48(-9.17%)
Jun 10, 2021 17.01 17.33 15.73 16.14 11,583,178 +0.64(+4.13%)
Jun 09, 2021 15.58 18.06 15.24 15.50 23,475,836 +0.37(+2.45%)
Jun 08, 2021 14.26 15.62 13.86 15.13 12,020,703 +0.94(+6.62%)
Jun 07, 2021 13.82 14.25 12.81 14.19 11,349,090 -0.05(-0.35%)
Jun 04, 2021 14.67 14.70 13.60 14.24 16,979,900 -0.71(-4.75%)
Jun 03, 2021 16.96 16.96 14.55 14.95 17,279,436 -2.40(-13.83%)
Jun 02, 2021 17.50 17.89 16.50 17.35 9,608,558 -0.73(-4.04%)
Jun 01, 2021 19.00 19.50 17.81 18.08 5,306,917 -0.46(-2.48%)
May 28, 2021 17.99 19.67 17.75 18.54 6,673,259 -0.64(-3.34%)
May 27, 2021 18.48 19.65 17.10 19.18 12,378,018 +0.84(+4.58%)
May 26, 2021 16.89 19.23 16.13 18.34 18,633,098 -1.61(-8.07%)
May 25, 2021 20.23 20.55 18.85 19.95 11,750,754 +0.90(+4.72%)
May 24, 2021 20.06 20.35 18.60 19.05 13,068,276 -2.61(-12.05%)
May 21, 2021 23.30 24.07 21.50 21.66 10,862,905 -2.93(-11.92%)
May 20, 2021 23.97 25.98 23.67 24.59 5,045,462 +1.02(+4.33%)
May 19, 2021 24.00 24.31 23.34 23.57 2,826,657 -1.00(-4.07%)
May 18, 2021 23.82 26.19 23.57 24.57 6,598,322 +0.56(+2.33%)
May 17, 2021 22.83 24.38 22.20 24.01 4,775,971 +1.27(+5.58%)
May 14, 2021 21.50 23.19 20.68 22.74 6,481,038 +2.38(+11.69%)
May 13, 2021 24.13 24.13 19.39 20.36 11,410,972 -3.62(-15.10%)
May 12, 2021 25.61 26.14 23.27 23.98 5,165,790 -1.90(-7.34%)
May 11, 2021 23.80 26.28 23.75 25.88 4,639,155 +1.02(+4.10%)
May 10, 2021 26.06 26.06 24.20 24.86 5,269,937 -1.01(-3.90%)
May 07, 2021 27.94 28.19 25.60 25.87 3,941,149 -0.81(-3.04%)
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.