Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 58 mins

S&P Futures
3,988.75
+18.25(+0.46%)
Dow Futures
32,305.00
+47.00(+0.15%)
Nasdaq Futures
12,819.75
+112.75(+0.89%)
Russell 2000 Futures
1,752.90
+11.90(+0.68%)
Crude Oil
70.49
-0.41(-0.58%)
Gold
1,981.40
+31.80(+1.63%)

Advertisement

Gaotu Techedu Inc. (GOTU)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

3.9450

+0.0350

(+0.90%)

At close: 04:00PM EDT

4.0200

+0.13

(+3.34%)

Pre-Market:

08:28AM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	3.8500	4.1100	3.8000	3.8900	3.8900	2,059,000
Mar 21, 2023	3.8950	4.0080	3.8200	3.9100	3.9100	2,510,300
Mar 20, 2023	3.8500	3.9400	3.6500	3.7700	3.7700	3,087,900
Mar 17, 2023	4.2500	4.2500	3.8500	3.8700	3.8700	3,312,300
Mar 16, 2023	4.2400	4.3600	4.0900	4.2100	4.2100	2,087,900
Mar 15, 2023	4.2700	4.4200	4.0400	4.3000	4.3000	4,125,000
Mar 14, 2023	4.5400	4.5500	3.7000	4.3400	4.3400	12,703,000
Mar 13, 2023	4.5400	4.9400	4.4200	4.7300	4.7300	3,450,100
Mar 10, 2023	4.4400	4.6900	4.3700	4.6100	4.6100	3,234,000
Mar 09, 2023	4.8600	4.8600	4.4850	4.5700	4.5700	4,413,700
Mar 08, 2023	5.0700	5.0800	4.7500	4.9700	4.9700	4,581,300
Mar 07, 2023	4.8700	5.4900	4.8100	5.2600	5.2600	10,057,800
Mar 06, 2023	5.0400	5.1600	4.7800	4.9900	4.9900	5,315,800
Mar 03, 2023	4.3600	5.3000	4.2300	5.1600	5.1600	19,733,400
Mar 02, 2023	3.4400	4.4200	3.4400	4.3900	4.3900	16,545,500
Mar 01, 2023	3.4900	3.6250	3.3950	3.4800	3.4800	2,942,100
Feb 28, 2023	3.5300	3.6100	3.1500	3.3500	3.3500	5,150,600
Feb 27, 2023	3.3700	3.5700	3.3100	3.5100	3.5100	2,820,400
Feb 24, 2023	3.2500	3.3720	3.2200	3.2900	3.2900	2,711,600
Feb 23, 2023	3.5400	3.6100	3.2950	3.3600	3.3600	2,789,500
Feb 22, 2023	3.6000	3.7800	3.3900	3.4300	3.4300	3,978,700
Feb 21, 2023	3.6100	3.7800	3.3900	3.4200	3.4200	2,541,700
Feb 17, 2023	3.8900	3.9140	3.6600	3.7600	3.7600	3,087,900
Feb 16, 2023	3.9600	4.1900	3.8700	4.0100	4.0100	3,252,900
Feb 15, 2023	3.7400	4.0400	3.7400	4.0100	4.0100	3,491,800
Feb 14, 2023	3.4200	3.8700	3.3600	3.8600	3.8600	5,686,800
Feb 13, 2023	3.2000	3.5250	3.1500	3.4800	3.4800	5,311,000
Feb 10, 2023	3.1400	3.1600	2.9150	3.0300	3.0300	6,274,900
Feb 09, 2023	3.4500	3.5400	3.2100	3.2200	3.2200	3,168,400
Feb 08, 2023	3.4400	3.5700	3.3000	3.3000	3.3000	2,583,900
Feb 07, 2023	3.4200	3.5720	3.2300	3.4000	3.4000	4,075,800
Feb 06, 2023	3.5700	3.5700	3.2100	3.3300	3.3300	7,488,000
Feb 03, 2023	4.0000	4.1500	3.6650	3.7000	3.7000	4,540,000
Feb 02, 2023	4.1000	4.2800	4.0500	4.1500	4.1500	3,321,000
Feb 01, 2023	4.0300	4.2560	3.8800	4.2100	4.2100	5,124,100
Jan 31, 2023	3.8300	4.1200	3.6800	3.9700	3.9700	3,845,300
Jan 30, 2023	3.8400	3.9000	3.6600	3.7300	3.7300	3,784,600
Jan 27, 2023	3.7700	4.1000	3.5900	4.0700	4.0700	5,335,200
Jan 26, 2023	4.2300	4.2600	3.6350	3.7500	3.7500	8,124,300
Jan 25, 2023	4.2900	4.4730	3.8900	4.0700	4.0700	5,619,000
Jan 24, 2023	4.1500	4.5050	3.9700	4.3800	4.3800	5,156,400
Jan 23, 2023	3.7900	4.3800	3.7700	4.1500	4.1500	9,244,500
Jan 20, 2023	3.9600	3.9770	3.7200	3.7900	3.7900	3,805,100
Jan 19, 2023	3.5200	3.8200	3.5000	3.7800	3.7800	4,095,800
Jan 18, 2023	3.8000	3.9800	3.3900	3.4600	3.4600	5,858,600
Jan 17, 2023	3.8100	3.8390	3.5600	3.6400	3.6400	5,252,000
Jan 13, 2023	3.4400	3.9320	3.4400	3.8100	3.8100	9,686,900
Jan 12, 2023	3.3300	3.4500	3.1600	3.3700	3.3700	3,172,700
Jan 11, 2023	3.6200	3.6200	3.2700	3.3600	3.3600	5,223,900
Jan 10, 2023	3.3200	3.7900	3.1000	3.6700	3.6700	7,885,200
Jan 09, 2023	3.7100	3.9800	3.2200	3.2900	3.2900	12,781,100
Jan 06, 2023	3.1900	3.6500	3.0800	3.5300	3.5300	5,335,200
Jan 05, 2023	3.0100	3.3800	2.9800	3.3100	3.3100	4,613,300
Jan 04, 2023	3.1100	3.2400	2.7600	3.2000	3.2000	7,292,200
Jan 03, 2023	2.5300	3.0900	2.4900	2.9000	2.9000	9,112,600
Dec 30, 2022	2.5200	2.6200	2.3200	2.3600	2.3600	5,922,300
Dec 29, 2022	2.4700	2.6800	2.2100	2.5900	2.5900	15,485,400
Dec 28, 2022	3.2400	3.4300	2.8000	2.8300	2.8300	10,492,400
Dec 27, 2022	3.4100	3.6500	3.2800	3.3000	3.3000	9,263,100
Dec 23, 2022	3.7000	3.9400	3.5100	3.6700	3.6700	10,054,800
Dec 22, 2022	3.9800	4.2300	3.7200	3.9300	3.9300	19,182,500
Dec 21, 2022	3.1000	3.9300	2.9920	3.8400	3.8400	21,149,500
Dec 20, 2022	2.9200	3.4500	2.8500	3.0800	3.0800	13,451,000
Dec 19, 2022	3.0300	3.2700	2.8600	3.2400	3.2400	22,021,700
Dec 16, 2022	2.6600	3.1450	2.5200	3.1200	3.1200	25,214,000
Dec 15, 2022	2.1400	2.5900	2.1300	2.5800	2.5800	17,052,800
Dec 14, 2022	1.8500	2.2890	1.8500	2.1800	2.1800	9,891,600
Dec 13, 2022	1.7500	1.8800	1.7350	1.8500	1.8500	4,162,600
Dec 12, 2022	1.6700	1.7300	1.6300	1.6700	1.6700	4,590,100
Dec 09, 2022	1.6900	1.9500	1.6700	1.7300	1.7300	12,087,100
Dec 08, 2022	1.5200	1.7100	1.5000	1.6700	1.6700	5,515,200
Dec 07, 2022	1.4300	1.5000	1.3800	1.4800	1.4800	1,867,600
Dec 06, 2022	1.4400	1.5000	1.3800	1.4900	1.4900	2,071,600
Dec 05, 2022	1.4500	1.5500	1.4000	1.4100	1.4100	4,719,300
Dec 02, 2022	1.2300	1.4100	1.2200	1.4000	1.4000	3,079,100
Dec 01, 2022	1.2850	1.2900	1.2200	1.2600	1.2600	1,377,900
Nov 30, 2022	1.1800	1.3700	1.1800	1.2900	1.2900	10,780,900
Nov 29, 2022	1.1000	1.1700	1.0700	1.1300	1.1300	2,992,700
Nov 28, 2022	1.0300	1.0700	1.0000	1.0600	1.0600	1,395,100
Nov 25, 2022	1.0000	1.0700	0.9600	1.0500	1.0500	1,812,300
Nov 23, 2022	1.0600	1.0800	1.0100	1.0600	1.0600	1,773,200
Nov 22, 2022	1.1200	1.1400	0.9520	1.0800	1.0800	6,088,000
Nov 21, 2022	1.0500	1.1200	1.0000	1.0600	1.0600	3,501,200
Nov 18, 2022	1.1100	1.1800	1.0200	1.0900	1.0900	5,360,800
Nov 17, 2022	0.9060	1.1300	0.9010	1.1000	1.1000	6,525,900
Nov 16, 2022	1.0800	1.1000	0.9120	0.9130	0.9130	6,767,300
Nov 15, 2022	0.9270	1.1900	0.9270	1.1200	1.1200	5,499,000
Nov 14, 2022	0.7550	0.9100	0.7550	0.8890	0.8890	4,018,800
Nov 11, 2022	0.7800	0.8050	0.7400	0.7460	0.7460	2,448,300
Nov 10, 2022	0.7080	0.7300	0.7050	0.7300	0.7300	1,121,800
Nov 09, 2022	0.7100	0.7160	0.6600	0.6820	0.6820	1,416,300
Nov 08, 2022	0.7300	0.7570	0.7240	0.7410	0.7410	580,300
Nov 07, 2022	0.8200	0.8200	0.7310	0.7320	0.7320	1,247,700
Nov 04, 2022	0.8100	0.8300	0.7500	0.7900	0.7900	2,732,200
Nov 03, 2022	0.6800	0.8590	0.6800	0.7600	0.7600	7,006,300
Nov 02, 2022	0.6500	0.7890	0.6500	0.7070	0.7070	3,529,700
Nov 01, 2022	0.7030	0.7300	0.6400	0.6500	0.6500	2,289,800
Oct 31, 2022	0.7100	0.7140	0.6510	0.6610	0.6610	1,784,000
Oct 28, 2022	0.6800	0.7010	0.6700	0.6810	0.6810	1,729,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,988.75+18.25(+0.46%)

Dow Futures32,305.00+47.00(+0.15%)

Nasdaq Futures12,819.75+112.75(+0.89%)

Russell 2000 Futures1,752.90+11.90(+0.68%)

Crude Oil70.49-0.41(-0.58%)

Gold1,981.40+31.80(+1.63%)

Gaotu Techedu Inc. (GOTU)

S&P Futures
3,988.75
+18.25(+0.46%)

Dow Futures
32,305.00
+47.00(+0.15%)

Nasdaq Futures
12,819.75
+112.75(+0.89%)

Russell 2000 Futures
1,752.90
+11.90(+0.68%)

Crude Oil
70.49
-0.41(-0.58%)

Gold
1,981.40
+31.80(+1.63%)