Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaotu Techedu Inc ADR (NY: GOTU )

6.700 -0.180 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.030 3.050 2.890 2.940 6,023,335 -0.09(-2.97%)
Oct 28, 2021 2.980 3.150 2.900 3.030 5,855,655 +0.03(+1.00%)
Oct 27, 2021 3.020 3.210 2.980 3.000 6,130,928 -0.09(-2.91%)
Oct 26, 2021 3.230 3.090 4,815,353 -0.17(-5.21%)
Oct 25, 2021 3.370 3.370 3.010 3.260 9,388,725 -0.09(-2.69%)
Oct 22, 2021 3.550 3.720 3.320 3.350 9,058,719 -0.25(-6.94%)
Oct 21, 2021 3.660 3.900 3.520 3.600 9,579,149 -0.08(-2.17%)
Oct 20, 2021 3.690 3.810 3.510 3.680 11,082,479 +0.05(+1.38%)
Oct 19, 2021 3.260 3.640 3.220 3.630 9,127,898 +0.39(+12.04%)
Oct 18, 2021 3.330 3.470 3.180 3.240 10,763,154 -0.07(-2.11%)
Oct 15, 2021 3.630 3.690 3.290 3.310 12,680,501 -0.34(-9.32%)
Oct 14, 2021 3.890 3.930 3.460 3.650 13,641,449 -0.19(-4.95%)
Oct 13, 2021 3.890 3.960 3.712 3.840 13,695,258 +0.09(+2.40%)
Oct 12, 2021 4.200 4.580 3.620 3.750 31,284,668 -0.26(-6.48%)
Oct 11, 2021 3.400 4.380 3.370 4.010 32,001,296 +0.65(+19.35%)
Oct 08, 2021 3.370 3.450 3.262 3.360 4,727,195 +0.02(+0.60%)
Oct 07, 2021 3.420 3.580 3.310 3.340 9,667,668 +0.04(+1.21%)
Oct 06, 2021 2.940 3.430 2.932 3.300 16,145,264 +0.25(+8.20%)
Oct 05, 2021 2.840 3.105 2.765 3.050 7,731,022 +0.29(+10.51%)
Oct 04, 2021 2.980 2.980 2.760 2.760 5,974,416 -0.20(-6.76%)
Oct 01, 2021 3.090 3.253 2.940 2.960 7,043,548 -0.11(-3.58%)
Sep 30, 2021 2.830 3.140 2.830 3.070 7,973,099 +0.27(+9.64%)
Sep 29, 2021 3.030 3.060 2.780 2.800 7,181,866 -0.26(-8.50%)
Sep 28, 2021 3.120 3.220 3.010 3.060 8,183,451 -0.09(-2.86%)
Sep 27, 2021 3.020 3.200 2.875 3.150 7,077,290 +0.05(+1.61%)
Sep 24, 2021 2.930 3.100 2.700 3.100 13,102,688 +0.01(+0.32%)
Sep 23, 2021 3.100 3.120 2.830 3.090 16,560,803 -0.01(-0.32%)
Sep 22, 2021 2.420 3.330 2.390 3.100 38,797,884 +0.64(+26.02%)
Sep 21, 2021 2.350 2.520 2.340 2.460 8,525,765 +0.13(+5.58%)
Sep 20, 2021 2.380 2.480 2.260 2.330 9,080,551 -0.21(-8.27%)
Sep 17, 2021 2.520 2.540 2.420 2.540 5,053,687 +0.03(+1.20%)
Sep 16, 2021 2.370 2.630 2.330 2.510 7,585,552 +0.08(+3.29%)
Sep 15, 2021 2.490 2.550 2.340 2.430 7,467,298 -0.05(-2.02%)
Sep 14, 2021 2.620 2.720 2.460 2.480 10,472,119 -0.15(-5.70%)
Sep 13, 2021 2.680 2.750 2.550 2.630 6,899,098 -0.01(-0.38%)
Sep 10, 2021 2.880 2.968 2.610 2.640 9,679,403 -0.21(-7.37%)
Sep 09, 2021 2.840 2.990 2.780 2.850 8,213,254 -0.01(-0.35%)
Sep 08, 2021 3.210 3.230 2.850 2.860 12,732,901 -0.42(-12.80%)
Sep 07, 2021 3.210 3.410 3.120 3.280 15,937,249 +0.13(+4.13%)
Sep 03, 2021 3.150 3.310 3.000 3.150 7,607,879 +0.05(+1.61%)
Sep 02, 2021 3.360 3.400 3.010 3.100 10,222,140 -0.05(-1.59%)
Sep 01, 2021 2.870 3.450 2.850 3.150 24,442,036 +0.27(+9.38%)
Aug 31, 2021 2.650 2.920 2.630 2.880 11,915,773 +0.19(+7.06%)
Aug 30, 2021 2.440 2.815 2.300 2.690 17,017,216 +0.30(+12.55%)
Aug 27, 2021 2.570 2.600 2.370 2.390 8,615,025 -0.14(-5.53%)
Aug 26, 2021 2.540 2.740 2.510 2.530 6,495,255 -0.08(-3.07%)
Aug 25, 2021 2.700 2.730 2.490 2.610 13,127,844 -0.18(-6.45%)
Aug 24, 2021 2.400 2.910 2.370 2.790 33,043,668 +0.45(+19.23%)
Aug 23, 2021 2.550 2.550 2.250 2.340 13,189,956 -0.13(-5.26%)
Aug 20, 2021 2.480 2.680 2.430 2.470 8,257,315 +0.09(+3.78%)
Aug 19, 2021 2.710 2.820 2.370 2.380 10,293,000 -0.42(-15.00%)
Aug 18, 2021 3.020 3.020 2.735 2.800 8,226,516 -0.19(-6.35%)
Aug 17, 2021 2.600 3.050 2.570 2.990 11,362,610 +0.27(+9.93%)
Aug 16, 2021 2.880 3.023 2.710 2.720 5,620,449 -0.19(-6.53%)
Aug 13, 2021 3.060 3.180 2.870 2.910 4,482,956 -0.16(-5.21%)
Aug 12, 2021 3.170 3.200 2.960 3.070 5,086,301 -0.12(-3.76%)
Aug 11, 2021 3.260 3.379 3.090 3.190 5,796,479 -0.09(-2.74%)
Aug 10, 2021 3.500 3.730 3.220 3.280 6,498,359 -0.13(-3.81%)
Aug 09, 2021 3.220 3.570 3.165 3.410 7,303,691 +0.23(+7.23%)
Aug 06, 2021 3.300 3.430 3.085 3.180 6,939,335 -0.16(-4.79%)
Aug 05, 2021 3.270 3.550 3.260 3.340 5,641,261 +0.03(+0.91%)
Aug 04, 2021 3.680 3.890 3.280 3.310 12,205,067 -0.40(-10.78%)
Aug 03, 2021 3.040 3.840 2.890 3.710 21,696,996 +0.62(+20.06%)
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.