Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.380 4.390 4.090 4.220 3,769,723 -0.17(-3.87%)
Mar 30, 2023 4.770 4.870 4.355 4.390 4,301,734 -0.36(-7.58%)
Mar 29, 2023 4.400 4.750 4.200 4.750 3,965,372 +0.27(+6.03%)
Mar 28, 2023 4.190 4.480 4.140 4.480 4,381,176 +0.37(+9.00%)
Mar 27, 2023 3.900 4.135 3.850 4.110 3,167,135 +0.16(+4.05%)
Mar 24, 2023 4.040 4.095 3.920 3.950 1,713,430 -0.21(-5.05%)
Mar 23, 2023 4.050 4.370 4.048 4.160 3,365,207 +0.27(+6.94%)
Mar 22, 2023 3.850 4.110 3.800 3.890 2,059,951 -0.02(-0.51%)
Mar 21, 2023 3.890 4.008 3.820 3.910 2,507,511 +0.14(+3.71%)
Mar 20, 2023 3.850 3.940 3.650 3.770 3,085,582 -0.10(-2.58%)
Mar 17, 2023 4.250 4.250 3.850 3.870 3,329,408 -0.34(-8.08%)
Mar 16, 2023 4.240 4.360 4.090 4.210 2,306,348 -0.09(-2.09%)
Mar 15, 2023 4.270 4.420 4.040 4.300 4,119,219 -0.04(-0.92%)
Mar 14, 2023 4.540 4.550 3.700 4.340 12,693,978 -0.39(-8.25%)
Mar 13, 2023 4.540 4.940 4.420 4.730 3,448,696 +0.12(+2.60%)
Mar 10, 2023 4.440 4.690 4.370 4.610 3,235,487 +0.04(+0.88%)
Mar 09, 2023 4.860 4.860 4.485 4.570 4,369,343 -0.40(-8.05%)
Mar 08, 2023 5.070 5.080 4.750 4.970 4,573,426 -0.29(-5.51%)
Mar 07, 2023 4.870 5.490 4.810 5.260 10,043,913 +0.27(+5.41%)
Mar 06, 2023 5.040 5.160 4.780 4.990 5,302,434 -0.17(-3.29%)
Mar 03, 2023 4.360 5.300 4.230 5.160 19,795,412 +0.77(+17.54%)
Mar 02, 2023 3.440 4.420 3.440 4.390 16,555,148 +0.91(+26.15%)
Mar 01, 2023 3.490 3.625 3.395 3.480 2,877,541 +0.13(+3.88%)
Feb 28, 2023 3.530 3.610 3.150 3.350 5,148,999 -0.16(-4.56%)
Feb 27, 2023 3.370 3.570 3.310 3.510 2,814,561 +0.22(+6.69%)
Feb 24, 2023 3.250 3.372 3.220 3.290 2,711,579 -0.07(-2.08%)
Feb 23, 2023 3.540 3.610 3.295 3.360 2,766,896 -0.07(-2.04%)
Feb 22, 2023 3.600 3.780 3.390 3.430 3,962,304 +0.01(+0.29%)
Feb 21, 2023 3.610 3.780 3.390 3.420 2,536,086 -0.34(-9.04%)
Feb 17, 2023 3.890 3.914 3.660 3.760 3,087,926 -0.25(-6.23%)
Feb 16, 2023 3.960 4.190 3.870 4.010 3,238,914 +0.00(+0.00%)
Feb 15, 2023 3.740 4.040 3.740 4.010 3,492,092 +0.15(+3.89%)
Feb 14, 2023 3.420 3.870 3.360 3.860 5,679,587 +0.38(+10.92%)
Feb 13, 2023 3.200 3.525 3.150 3.480 5,311,118 +0.45(+14.85%)
Feb 10, 2023 3.140 3.160 2.915 3.030 6,274,931 -0.19(-5.90%)
Feb 09, 2023 3.450 3.540 3.210 3.220 3,157,164 -0.08(-2.42%)
Feb 08, 2023 3.440 3.570 3.300 3.300 2,576,358 -0.10(-2.94%)
Feb 07, 2023 3.420 3.572 3.230 3.400 4,067,292 +0.07(+2.10%)
Feb 06, 2023 3.570 3.570 3.210 3.330 7,469,480 -0.37(-10.00%)
Feb 03, 2023 4.000 4.150 3.665 3.700 4,539,973 -0.45(-10.84%)
Feb 02, 2023 4.100 4.280 4.050 4.150 3,318,833 -0.06(-1.43%)
Feb 01, 2023 4.030 4.256 3.880 4.210 5,118,586 +0.24(+6.05%)
Jan 31, 2023 3.830 4.120 3.680 3.970 3,839,248 +0.24(+6.43%)
Jan 30, 2023 3.840 3.900 3.660 3.730 3,780,997 -0.34(-8.35%)
Jan 27, 2023 3.770 4.100 3.590 4.070 5,335,169 +0.32(+8.53%)
Jan 26, 2023 4.230 4.260 3.635 3.750 8,102,245 -0.32(-7.86%)
Jan 25, 2023 4.290 4.473 3.890 4.070 5,610,731 -0.31(-7.08%)
Jan 24, 2023 4.150 4.505 3.970 4.380 5,133,978 +0.23(+5.54%)
Jan 23, 2023 3.790 4.380 3.770 4.150 9,230,456 +0.36(+9.50%)
Jan 20, 2023 3.960 3.977 3.720 3.790 3,805,124 +0.01(+0.26%)
Jan 19, 2023 3.520 3.820 3.500 3.780 4,091,684 +0.32(+9.25%)
Jan 18, 2023 3.800 3.980 3.390 3.460 5,852,821 -0.18(-4.95%)
Jan 17, 2023 3.810 3.839 3.560 3.640 5,245,776 -0.17(-4.46%)
Jan 13, 2023 3.440 3.932 3.440 3.810 9,686,938 +0.44(+13.06%)
Jan 12, 2023 3.330 3.450 3.160 3.370 3,167,000 +0.01(+0.30%)
Jan 11, 2023 3.620 3.620 3.270 3.360 5,210,725 -0.31(-8.45%)
Jan 10, 2023 3.320 3.790 3.100 3.670 7,874,872 +0.38(+11.55%)
Jan 09, 2023 3.710 3.980 3.220 3.290 12,742,671 -0.24(-6.80%)
Jan 06, 2023 3.190 3.650 3.080 3.530 5,335,160 +0.22(+6.65%)
Jan 05, 2023 3.010 3.380 2.980 3.310 4,600,925 +0.11(+3.44%)
Jan 04, 2023 3.110 3.240 2.760 3.200 7,279,218 +0.30(+10.34%)
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.