Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

4.070 +0.320 (+8.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.770 4.100 3.590 4.070 5,335,169 +0.32(+8.53%)
Jan 26, 2023 4.230 4.260 3.635 3.750 8,102,245 -0.32(-7.86%)
Jan 25, 2023 4.290 4.473 3.890 4.070 5,610,731 -0.31(-7.08%)
Jan 24, 2023 4.150 4.505 3.970 4.380 5,133,978 +0.23(+5.54%)
Jan 23, 2023 3.790 4.380 3.770 4.150 9,230,456 +0.36(+9.50%)
Jan 20, 2023 3.960 3.977 3.720 3.790 3,805,124 +0.01(+0.26%)
Jan 19, 2023 3.520 3.820 3.500 3.780 4,091,684 +0.32(+9.25%)
Jan 18, 2023 3.800 3.980 3.390 3.460 5,852,821 -0.18(-4.95%)
Jan 17, 2023 3.810 3.839 3.560 3.640 5,245,776 -0.17(-4.46%)
Jan 13, 2023 3.440 3.932 3.440 3.810 9,686,938 +0.44(+13.06%)
Jan 12, 2023 3.330 3.450 3.160 3.370 3,167,000 +0.01(+0.30%)
Jan 11, 2023 3.620 3.620 3.270 3.360 5,210,725 -0.31(-8.45%)
Jan 10, 2023 3.320 3.790 3.100 3.670 7,874,872 +0.38(+11.55%)
Jan 09, 2023 3.710 3.980 3.220 3.290 12,742,671 -0.24(-6.80%)
Jan 06, 2023 3.190 3.650 3.080 3.530 5,335,160 +0.22(+6.65%)
Jan 05, 2023 3.010 3.380 2.980 3.310 4,600,925 +0.11(+3.44%)
Jan 04, 2023 3.110 3.240 2.760 3.200 7,279,218 +0.30(+10.34%)
Jan 03, 2023 2.530 3.090 2.490 2.900 9,093,766 +0.54(+22.88%)
Dec 30, 2022 2.520 2.620 2.320 2.360 5,922,315 -0.23(-8.88%)
Dec 29, 2022 2.470 2.680 2.210 2.590 15,471,925 -0.24(-8.48%)
Dec 28, 2022 3.240 3.430 2.800 2.830 10,451,764 -0.47(-14.24%)
Dec 27, 2022 3.410 3.650 3.280 3.300 9,232,677 -0.37(-10.08%)
Dec 23, 2022 3.700 3.940 3.510 3.670 10,054,776 -0.26(-6.62%)
Dec 22, 2022 3.980 4.230 3.720 3.930 19,145,512 +0.09(+2.34%)
Dec 21, 2022 3.100 3.930 2.992 3.840 21,084,072 +0.76(+24.68%)
Dec 20, 2022 2.920 3.450 2.850 3.080 13,420,731 -0.16(-4.94%)
Dec 19, 2022 3.030 3.270 2.860 3.240 21,991,798 +0.12(+3.85%)
Dec 16, 2022 2.660 3.145 2.520 3.120 25,214,280 +0.54(+20.93%)
Dec 15, 2022 2.140 2.590 2.130 2.580 17,023,936 +0.40(+18.35%)
Dec 14, 2022 1.850 2.289 1.850 2.180 9,873,894 +0.33(+17.84%)
Dec 13, 2022 1.750 1.880 1.735 1.850 4,160,984 +0.18(+10.78%)
Dec 12, 2022 1.670 1.730 1.630 1.670 4,587,375 -0.06(-3.47%)
Dec 09, 2022 1.690 1.950 1.670 1.730 12,087,089 +0.06(+3.59%)
Dec 08, 2022 1.520 1.710 1.500 1.670 5,472,078 +0.19(+12.84%)
Dec 07, 2022 1.430 1.500 1.380 1.480 1,867,253 -0.01(-0.67%)
Dec 06, 2022 1.440 1.500 1.380 1.490 2,068,218 +0.08(+5.67%)
Dec 05, 2022 1.450 1.550 1.400 1.410 4,716,891 +0.01(+0.71%)
Dec 02, 2022 1.230 1.410 1.220 1.400 3,079,122 +0.14(+11.11%)
Dec 01, 2022 1.280 1.290 1.220 1.260 1,377,934 -0.03(-2.33%)
Nov 30, 2022 1.180 1.370 1.180 1.290 10,760,500 +0.16(+14.16%)
Nov 29, 2022 1.100 1.170 1.070 1.130 2,992,086 +0.07(+6.60%)
Nov 28, 2022 1.030 1.070 0.9999 1.060 1,395,133 +0.01(+0.95%)
Nov 25, 2022 1.000 1.070 0.9602 1.050 1,812,293 -0.01(-0.94%)
Nov 23, 2022 1.060 1.080 1.010 1.060 1,773,230 -0.02(-1.85%)
Nov 22, 2022 1.120 1.140 0.9520 1.080 6,079,917 +0.02(+1.89%)
Nov 21, 2022 1.050 1.120 0.9997 1.060 3,500,058 -0.03(-2.75%)
Nov 18, 2022 1.110 1.180 1.020 1.090 5,360,846 -0.01(-0.91%)
Nov 17, 2022 0.9060 1.130 0.9005 1.100 6,519,461 +0.19(+20.44%)
Nov 16, 2022 1.080 1.100 0.9123 0.9133 6,761,740 -0.21(-18.46%)
Nov 15, 2022 0.9300 1.190 0.9271 1.120 5,486,415 +0.23(+26.01%)
Nov 14, 2022 0.7500 0.9100 0.7550 0.8888 4,019,900 +0.14(+19.19%)
Nov 11, 2022 0.7800 0.8051 0.7400 0.7457 2,448,317 +0.02(+2.15%)
Nov 10, 2022 0.7080 0.7300 0.7051 0.7300 1,121,724 +0.05(+7.04%)
Nov 09, 2022 0.7100 0.7157 0.6600 0.6820 1,414,094 -0.06(-7.95%)
Nov 08, 2022 0.7300 0.7568 0.7240 0.7409 580,280 +0.01(+1.22%)
Nov 07, 2022 0.8200 0.8200 0.7310 0.7320 1,243,614 -0.06(-7.35%)
Nov 04, 2022 0.8100 0.8300 0.7501 0.7901 2,732,179 +0.03(+3.96%)
Nov 03, 2022 0.6800 0.8590 0.6800 0.7600 7,006,484 +0.05(+7.50%)
Nov 02, 2022 0.6500 0.7890 0.6500 0.7070 3,531,113 +0.06(+8.77%)
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.