Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

6.550 -0.190 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 2.960 3.075 2.950 2.950 925,327 +0.06(+2.08%)
Jun 30, 2023 2.960 3.010 2.880 2.890 1,087,481 -0.02(-0.69%)
Jun 29, 2023 2.910 2.960 2.860 2.910 884,670 -0.06(-2.02%)
Jun 28, 2023 2.990 2.990 2.880 2.970 882,077 -0.04(-1.33%)
Jun 27, 2023 3.050 3.070 2.990 3.010 1,060,827 +0.07(+2.38%)
Jun 26, 2023 2.920 3.050 2.900 2.940 1,853,070 +0.03(+1.03%)
Jun 23, 2023 2.930 2.970 2.840 2.910 1,817,855 -0.17(-5.52%)
Jun 22, 2023 3.010 3.170 3.010 3.080 1,275,363 +0.06(+1.99%)
Jun 21, 2023 3.100 3.100 2.910 3.020 1,587,844 -0.06(-1.95%)
Jun 20, 2023 3.410 3.500 3.050 3.080 4,006,754 -0.54(-14.92%)
Jun 16, 2023 3.850 3.870 3.510 3.620 2,802,269 -0.06(-1.63%)
Jun 15, 2023 3.710 3.910 3.650 3.680 3,868,011 +0.03(+0.82%)
Jun 14, 2023 3.520 3.690 3.500 3.650 2,507,222 +0.15(+4.29%)
Jun 13, 2023 3.370 3.600 3.360 3.500 3,308,118 +0.18(+5.42%)
Jun 12, 2023 3.150 3.360 3.100 3.320 3,590,957 +0.19(+6.07%)
Jun 09, 2023 3.020 3.335 3.020 3.130 4,594,921 +0.17(+5.74%)
Jun 08, 2023 3.040 3.080 2.960 2.960 1,284,846 -0.03(-1.00%)
Jun 07, 2023 3.060 3.100 2.880 2.990 3,204,206 -0.13(-4.17%)
Jun 06, 2023 2.650 3.175 2.650 3.120 5,594,814 +0.51(+19.54%)
Jun 05, 2023 2.650 2.780 2.510 2.610 2,197,627 -0.18(-6.45%)
Jun 02, 2023 2.670 2.820 2.610 2.790 4,204,745 +0.24(+9.41%)
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.