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

Gaotu Techedu Inc ADR (NY: GOTU )

5.870 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 2.380 2.730 2.300 2.590 6,471,017 +0.24(+10.21%)
Nov 29, 2023 2.410 2.450 2.350 2.350 1,639,844 -0.04(-1.67%)
Nov 28, 2023 2.460 2.510 2.390 2.390 1,846,447 -0.05(-2.05%)
Nov 27, 2023 2.600 2.615 2.420 2.440 2,375,369 -0.08(-3.17%)
Nov 24, 2023 2.520 2.600 2.440 2.520 2,694,663 -0.09(-3.45%)
Nov 22, 2023 2.570 2.730 2.480 2.610 4,090,587 -0.11(-4.04%)
Nov 21, 2023 2.730 2.800 2.630 2.720 2,961,746 -0.05(-1.81%)
Nov 20, 2023 2.740 2.810 2.680 2.770 2,182,612 +0.11(+4.14%)
Nov 17, 2023 2.640 2.760 2.640 2.660 1,604,204 +0.05(+1.92%)
Nov 16, 2023 2.640 2.680 2.585 2.610 1,637,504 -0.11(-4.04%)
Nov 15, 2023 2.600 2.770 2.590 2.720 2,678,041 +0.17(+6.67%)
Nov 14, 2023 2.520 2.555 2.480 2.550 981,765 +0.10(+4.08%)
Nov 13, 2023 2.430 2.510 2.412 2.450 1,257,887 +0.03(+1.24%)
Nov 10, 2023 2.400 2.455 2.330 2.420 769,386 +0.04(+1.68%)
Nov 09, 2023 2.400 2.450 2.370 2.380 825,414 -0.05(-2.06%)
Nov 08, 2023 2.460 2.492 2.420 2.430 463,340 -0.04(-1.62%)
Nov 07, 2023 2.430 2.490 2.375 2.470 668,099 +0.02(+0.82%)
Nov 06, 2023 2.550 2.579 2.430 2.450 1,050,866 +0.03(+1.24%)
Nov 03, 2023 2.390 2.520 2.380 2.420 1,040,079 +0.03(+1.26%)
Nov 02, 2023 2.370 2.430 2.370 2.390 1,097,067 +0.08(+3.46%)
Nov 01, 2023 2.250 2.325 2.240 2.310 1,213,009 +0.07(+3.12%)
Oct 31, 2023 2.350 2.390 2.220 2.240 2,588,712 -0.11(-4.68%)
Oct 30, 2023 2.500 2.511 2.335 2.350 1,615,752 -0.07(-2.89%)
Oct 27, 2023 2.600 2.640 2.410 2.420 1,899,874 -0.11(-4.35%)
Oct 26, 2023 2.640 2.731 2.510 2.530 1,611,496 -0.12(-4.53%)
Oct 25, 2023 2.570 2.685 2.570 2.650 2,178,096 -0.02(-0.75%)
Oct 24, 2023 2.480 2.750 2.480 2.670 2,624,799 +0.25(+10.33%)
Oct 23, 2023 2.410 2.480 2.350 2.420 1,283,049 -0.02(-0.82%)
Oct 20, 2023 2.410 2.450 2.410 2.440 723,976 -0.02(-0.81%)
Oct 19, 2023 2.500 2.520 2.450 2.460 929,180 -0.07(-2.77%)
Oct 18, 2023 2.590 2.610 2.520 2.530 626,434 -0.09(-3.44%)
Oct 17, 2023 2.550 2.670 2.550 2.620 566,004 +0.01(+0.38%)
Oct 16, 2023 2.540 2.660 2.520 2.610 848,697 +0.07(+2.76%)
Oct 13, 2023 2.590 2.590 2.520 2.540 1,055,386 -0.04(-1.55%)
Oct 12, 2023 2.750 2.770 2.560 2.580 1,453,840 -0.14(-5.15%)
Oct 11, 2023 2.860 2.889 2.705 2.720 1,458,944 -0.08(-2.86%)
Oct 10, 2023 2.670 2.830 2.670 2.800 2,096,663 +0.19(+7.28%)
Oct 09, 2023 2.630 2.640 2.565 2.610 853,913 -0.10(-3.69%)
Oct 06, 2023 2.640 2.715 2.635 2.710 831,527 +0.10(+3.83%)
Oct 05, 2023 2.580 2.630 2.560 2.610 478,994 +0.04(+1.56%)
Oct 04, 2023 2.580 2.620 2.535 2.570 931,341 +0.00(+0.00%)
Oct 03, 2023 2.570 2.630 2.550 2.570 1,043,753 -0.10(-3.75%)
Oct 02, 2023 2.760 2.800 2.655 2.670 603,001 -0.09(-3.26%)
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 2.560 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%)
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.