Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gaotu Techedu Inc. (GOTU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.8100+0.1600 (+9.70%)
At close: 04:02PM EST
1.7800 -0.03 (-1.66%)
After hours: 07:29PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20221.69001.82001.67001.81001.81004,984,600
Jan 13, 20221.79001.81001.64001.65001.65002,811,100
Jan 12, 20221.84001.85001.77001.83001.83003,519,000
Jan 11, 20221.63001.80001.63001.76001.76003,210,500
Jan 10, 20221.69001.69001.57001.65001.65004,251,000
Jan 07, 20221.68001.78001.64001.65001.65003,156,800
Jan 06, 20221.68001.76001.58001.65001.65003,594,400
Jan 05, 20221.73001.84501.61001.62001.62004,386,700
Jan 04, 20221.88001.89001.74001.76001.76004,947,200
Jan 03, 20222.00002.03001.88201.92001.92005,293,600
Dec 31, 20211.84002.02001.82001.94001.94007,376,800
Dec 30, 20211.57002.07001.56501.89001.890017,600,900
Dec 29, 20211.74001.78001.55001.56001.560012,698,000
Dec 28, 20211.83001.86001.73001.75001.75006,576,500
Dec 27, 20211.92001.95001.83001.83001.83003,369,900
Dec 23, 20211.89001.96001.82001.93001.93007,160,400
Dec 22, 20211.96001.96001.85001.89001.89006,822,500
Dec 21, 20211.99002.03001.93001.97001.97004,896,800
Dec 20, 20211.95002.02001.90001.93001.93004,257,500
Dec 17, 20212.00002.10001.88002.02002.02006,445,100
Dec 16, 20212.18002.19802.01002.02002.02005,136,500
Dec 15, 20212.32002.32002.02002.13002.13008,820,200
Dec 14, 20212.20002.40002.10002.40002.40008,807,300
Dec 13, 20212.44002.47002.23002.24002.24003,955,900
Dec 10, 20212.44002.52002.36002.52002.52007,519,700
Dec 09, 20212.43002.57002.30002.49002.490014,352,500
Dec 08, 20212.30002.49002.14002.42002.420010,600,200
Dec 07, 20212.11002.26002.10002.18002.18007,022,600
Dec 06, 20212.05002.11001.91002.08002.08009,916,300
Dec 03, 20212.30002.33802.04002.09002.090010,912,600
Dec 02, 20212.42002.48002.32502.38002.38004,773,700
Dec 01, 20212.65002.73002.40002.40002.40006,590,800
Nov 30, 20212.72002.76002.52002.67002.670019,681,500
Nov 29, 20212.86002.87502.67002.76002.76004,058,900
Nov 26, 20212.82002.86502.71002.82002.82005,315,500
Nov 24, 20212.87002.98802.81002.92002.92004,426,800
Nov 23, 20212.94003.18002.85002.86002.86007,681,300
Nov 22, 20213.02003.05002.84002.92002.92006,491,700
Nov 19, 20212.96003.07502.87003.04003.04009,483,700
Nov 18, 20213.05003.08002.87002.89002.89007,771,400
Nov 17, 20213.22003.31003.04003.09003.09006,114,100
Nov 16, 20213.16003.37003.08503.14003.14008,621,700
Nov 15, 20213.06003.18003.01003.07003.07005,522,200
Nov 12, 20213.29003.29003.07503.13003.13007,067,100
Nov 11, 20213.06003.40003.05003.32003.320014,214,000
Nov 10, 20212.91003.06002.82002.91002.91007,087,100
Nov 09, 20213.10003.25002.87002.89002.89009,372,400
Nov 08, 20213.32003.42002.98003.14003.140037,552,700
Nov 05, 20212.86002.90002.75002.86002.86004,320,200
Nov 04, 20213.00003.03002.80002.85002.85007,551,900
Nov 03, 20212.93003.00002.85002.96002.96004,726,400
Nov 02, 20212.99003.02802.90002.95002.95006,675,400
Nov 01, 20213.00003.28502.98003.08003.08009,214,100
Oct 29, 20213.03003.05002.89002.94002.94006,023,300
Oct 28, 20212.98003.15002.90003.03003.03005,856,300
Oct 27, 20213.02003.21002.98003.00003.00006,133,300
Oct 26, 20213.23003.33003.08003.09003.09004,823,900
Oct 25, 20213.37003.37003.01003.26003.26009,413,700
Oct 22, 20213.55003.72003.32003.35003.35009,058,700
Oct 21, 20213.66003.90003.52003.60003.60009,599,600
Oct 20, 20213.69003.81003.51003.68003.680011,116,100
Oct 19, 20213.26003.64003.22003.63003.63009,149,500
Oct 18, 20213.33003.47003.18003.24003.240010,778,000
Oct 15, 20213.63003.69003.29003.31003.310012,592,700
Oct 14, 20213.89003.93003.46003.65003.650013,649,100
Oct 13, 20213.89003.96003.71303.84003.840013,704,200
Oct 12, 20214.20004.58003.62003.75003.750031,323,900
Oct 11, 20213.40504.38003.37004.01004.010032,023,800
Oct 08, 20213.37003.45003.26203.36003.36004,716,300
Oct 07, 20213.42003.58003.31003.34003.34009,678,200
Oct 06, 20212.94003.43002.93203.30003.300016,152,100
Oct 05, 20212.84003.10502.76503.05003.05007,740,900
Oct 04, 20212.98002.98002.76002.76002.76005,979,700
Oct 01, 20213.09003.25302.94002.96002.96007,043,500
Sep 30, 20212.83003.14002.83003.07003.07007,975,900
Sep 29, 20213.03003.06002.78002.80002.80007,187,600
Sep 28, 20213.12003.22003.01003.06003.06008,194,700
Sep 27, 20213.02003.20002.87503.15003.15007,081,400
Sep 24, 20212.93003.10002.70003.10003.100013,102,700
Sep 23, 20213.10003.12002.83003.09003.090016,579,600
Sep 22, 20212.42003.33002.38003.10003.100038,854,400
Sep 21, 20212.35002.52002.34002.46002.46008,553,100
Sep 20, 20212.38002.48002.26002.33002.33009,086,700
Sep 17, 20212.52002.54002.42002.54002.54005,043,200
Sep 16, 20212.37002.63002.33002.51002.51007,588,800
Sep 15, 20212.49002.55002.34002.43002.43007,472,500
Sep 14, 20212.62002.72002.46002.48002.48008,892,100
Sep 13, 20212.68002.75002.55002.63002.63006,904,300
Sep 10, 20212.88002.96802.61002.64002.64009,648,800
Sep 09, 20212.84002.99002.78002.85002.85008,228,300
Sep 08, 20213.21003.23002.85002.86002.860012,748,500
Sep 07, 20213.21003.41003.12003.28003.280015,978,400
Sep 03, 20213.15003.31003.00003.15003.15007,574,400
Sep 02, 20213.36003.40003.01003.10003.100010,218,500
Sep 01, 20212.87003.45002.85003.15003.150024,478,400
Aug 31, 20212.65002.92002.63002.88002.880011,957,000
Aug 30, 20212.44002.81502.30002.69002.690017,059,200
Aug 27, 20212.57002.60002.37002.39002.39008,572,900
Aug 26, 20212.54002.74002.51002.53002.53006,500,100
Aug 25, 20212.70002.73002.49002.61002.610013,148,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement