Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

6.360 -0.160 (-2.45%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 6.370 6.610 6.370 6.520 1,980,730 +0.20(+3.16%)
Apr 10, 2024 6.380 6.530 6.270 6.320 1,526,469 -0.11(-1.71%)
Apr 09, 2024 6.480 6.540 6.365 6.430 1,199,250 -0.04(-0.62%)
Apr 08, 2024 6.650 6.650 6.400 6.470 956,850 -0.03(-0.46%)
Apr 05, 2024 6.660 6.720 6.470 6.500 1,451,620 -0.15(-2.26%)
Apr 04, 2024 7.050 7.060 6.590 6.650 1,396,316 -0.44(-6.21%)
Apr 03, 2024 6.980 7.249 6.900 7.090 1,310,255 +0.01(+0.14%)
Apr 02, 2024 6.930 7.100 6.760 7.080 1,585,591 -0.01(-0.14%)
Apr 01, 2024 6.690 7.157 6.690 7.090 3,132,515 +0.54(+8.24%)
Mar 28, 2024 6.820 6.970 6.540 6.550 2,803,009 -0.19(-2.82%)
Mar 27, 2024 6.870 6.890 6.700 6.740 2,297,514 -0.19(-2.74%)
Mar 26, 2024 6.930 7.030 6.770 6.930 2,023,723 +0.11(+1.61%)
Mar 25, 2024 6.980 7.150 6.770 6.820 1,954,440 -0.16(-2.29%)
Mar 22, 2024 7.120 7.170 6.960 6.980 2,547,223 -0.23(-3.19%)
Mar 21, 2024 7.380 7.385 7.135 7.210 2,533,732 -0.25(-3.35%)
Mar 20, 2024 7.400 7.680 7.220 7.460 2,778,368 +0.11(+1.50%)
Mar 19, 2024 7.540 7.560 7.100 7.350 3,005,479 -0.30(-3.92%)
Mar 18, 2024 7.830 7.990 7.590 7.650 3,215,445 -0.07(-0.91%)
Mar 15, 2024 7.720 7.900 7.570 7.720 2,067,760 -0.07(-0.90%)
Mar 14, 2024 7.650 8.015 7.490 7.790 3,411,111 -0.05(-0.64%)
Mar 13, 2024 7.450 7.980 7.340 7.840 5,636,778 +0.38(+5.09%)
Mar 12, 2024 6.930 7.530 6.930 7.460 4,681,973 +0.66(+9.71%)
Mar 11, 2024 7.270 7.270 6.790 6.800 4,303,666 -0.35(-4.90%)
Mar 08, 2024 7.070 7.345 7.050 7.150 2,851,287 +0.10(+1.42%)
Mar 07, 2024 7.220 7.255 6.960 7.050 5,455,758 -0.23(-3.16%)
Mar 06, 2024 7.780 7.820 7.195 7.280 5,426,929 -0.12(-1.62%)
Mar 05, 2024 7.150 7.640 7.030 7.400 6,122,671 -0.04(-0.54%)
Mar 04, 2024 8.160 8.200 7.295 7.440 7,244,353 -0.65(-8.03%)
Mar 01, 2024 7.910 8.420 7.680 8.090 6,993,446 +0.27(+3.45%)
Feb 29, 2024 7.910 8.220 7.550 7.820 7,599,752 +0.18(+2.36%)
Feb 28, 2024 7.510 7.747 7.250 7.640 14,882,182 -0.12(-1.55%)
Feb 27, 2024 5.870 8.130 5.680 7.760 32,638,400 +1.82(+30.64%)
Feb 26, 2024 5.700 6.500 5.640 5.940 20,664,916 +0.44(+8.00%)
Feb 23, 2024 5.430 5.530 5.295 5.500 6,159,168 +0.10(+1.85%)
Feb 22, 2024 5.150 5.470 5.150 5.400 7,964,583 +0.37(+7.36%)
Feb 21, 2024 4.980 5.195 4.935 5.030 6,005,926 +0.14(+2.86%)
Feb 20, 2024 4.960 4.990 4.675 4.890 8,148,544 -0.04(-0.81%)
Feb 16, 2024 5.100 5.280 4.920 4.930 5,531,700 -0.07(-1.40%)
Feb 15, 2024 5.250 5.350 4.915 5.000 7,670,184 -0.28(-5.30%)
Feb 14, 2024 5.080 5.300 5.040 5.280 5,409,432 +0.32(+6.45%)
Feb 13, 2024 4.850 5.055 4.770 4.960 5,386,308 -0.13(-2.55%)
Feb 12, 2024 4.700 5.150 4.690 5.090 6,108,509 +0.42(+8.99%)
Feb 09, 2024 4.540 4.675 4.355 4.670 4,874,001 +0.11(+2.41%)
Feb 08, 2024 4.750 4.880 4.280 4.560 17,747,568 -0.15(-3.18%)
Feb 07, 2024 4.150 4.710 4.090 4.710 9,844,209 +0.50(+11.88%)
Feb 06, 2024 4.200 4.720 4.123 4.210 18,489,312 +0.28(+7.12%)
Feb 05, 2024 4.150 4.160 3.820 3.930 6,811,402 -0.10(-2.48%)
Feb 02, 2024 3.700 4.190 3.675 4.030 15,297,875 +0.38(+10.41%)
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.