Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

3.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 3.120 3.190 3.075 3.080 782,747 +0.00(+0.00%)
Nov 01, 2024 3.090 3.099 3.030 3.080 751,903 +0.00(+0.00%)
Oct 31, 2024 3.110 3.160 3.040 3.080 771,412 -0.06(-1.91%)
Oct 30, 2024 3.020 3.200 2.985 3.140 1,461,237 +0.08(+2.61%)
Oct 29, 2024 3.220 3.225 3.055 3.060 1,567,562 -0.13(-4.08%)
Oct 28, 2024 3.140 3.280 3.110 3.190 2,213,525 +0.17(+5.63%)
Oct 25, 2024 3.010 3.040 2.950 3.020 1,212,610 +0.04(+1.34%)
Oct 24, 2024 3.020 3.035 2.850 2.980 2,402,298 -0.01(-0.33%)
Oct 23, 2024 3.090 3.110 2.980 2.990 2,001,057 -0.17(-5.38%)
Oct 22, 2024 3.150 3.220 3.085 3.160 1,417,448 +0.00(+0.00%)
Oct 21, 2024 3.120 3.200 2.980 3.160 2,716,306 -0.04(-1.25%)
Oct 18, 2024 3.340 3.370 3.170 3.200 1,598,854 +0.05(+1.59%)
Oct 17, 2024 3.170 3.180 2.990 3.150 2,783,317 -0.09(-2.78%)
Oct 16, 2024 3.280 3.330 3.190 3.240 1,255,804 +0.00(+0.00%)
Oct 15, 2024 3.400 3.510 3.210 3.240 3,242,028 -0.29(-8.22%)
Oct 14, 2024 3.655 3.665 3.460 3.530 1,462,797 -0.20(-5.36%)
Oct 11, 2024 3.580 3.820 3.465 3.730 2,977,448 +0.02(+0.54%)
Oct 10, 2024 3.640 3.810 3.630 3.710 2,633,160 +0.07(+1.92%)
Oct 09, 2024 3.600 3.765 3.550 3.640 2,153,038 -0.10(-2.67%)
Oct 08, 2024 3.970 4.052 3.720 3.740 4,272,584 -0.63(-14.42%)
Oct 07, 2024 4.070 4.380 3.960 4.370 6,266,350 +0.45(+11.48%)
Oct 04, 2024 3.960 4.030 3.790 3.920 2,828,984 +0.12(+3.16%)
Oct 03, 2024 3.830 3.950 3.750 3.800 3,070,783 -0.23(-5.71%)
Oct 02, 2024 4.370 4.480 3.960 4.030 6,589,969 +0.09(+2.28%)
Oct 01, 2024 3.970 4.055 3.780 3.940 5,026,629 +0.02(+0.51%)
Sep 30, 2024 4.070 4.590 3.860 3.920 11,889,218 +0.22(+5.95%)
Sep 27, 2024 3.940 4.055 3.630 3.700 7,452,991 -0.01(-0.27%)
Sep 26, 2024 3.420 3.800 3.410 3.710 12,535,853 +0.80(+27.49%)
Sep 25, 2024 2.940 2.990 2.894 2.910 1,018,038 -0.14(-4.59%)
Sep 24, 2024 3.000 3.125 2.890 3.050 3,677,622 +0.26(+9.32%)
Sep 23, 2024 2.810 2.839 2.760 2.790 914,675 +0.00(+0.00%)
Sep 20, 2024 2.900 2.916 2.750 2.790 690,639 -0.09(-3.12%)
Sep 19, 2024 2.760 2.970 2.680 2.880 2,434,151 +0.25(+9.51%)
Sep 18, 2024 2.660 2.660 2.570 2.630 1,650,774 -0.03(-1.13%)
Sep 17, 2024 2.680 2.760 2.640 2.660 1,330,929 -0.01(-0.37%)
Sep 16, 2024 2.700 2.710 2.550 2.670 2,066,394 -0.02(-0.74%)
Sep 13, 2024 2.730 2.735 2.660 2.690 1,894,877 -0.03(-1.10%)
Sep 12, 2024 2.800 2.805 2.690 2.720 1,578,305 -0.08(-2.86%)
Sep 11, 2024 2.800 2.840 2.740 2.800 1,725,820 +0.03(+1.08%)
Sep 10, 2024 2.870 2.890 2.760 2.770 1,553,345 -0.12(-4.15%)
Sep 09, 2024 2.930 2.940 2.840 2.890 1,635,129 -0.05(-1.70%)
Sep 06, 2024 3.060 3.060 2.870 2.940 2,306,251 -0.11(-3.61%)
Sep 05, 2024 3.050 3.120 3.000 3.050 1,490,650 +0.01(+0.33%)
Sep 04, 2024 3.020 3.110 3.001 3.040 940,319 +0.02(+0.66%)
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.