Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

6.340 -0.210 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 6.550 6.570 6.235 6.340 3,801,885 -0.21(-3.21%)
May 22, 2024 7.060 7.300 6.510 6.550 3,198,753 -0.56(-7.88%)
May 21, 2024 6.910 7.450 6.610 7.110 6,453,781 -1.07(-13.08%)
May 20, 2024 8.210 8.360 8.150 8.180 3,212,623 -0.17(-2.04%)
May 17, 2024 7.930 8.435 7.820 8.350 2,452,910 +0.36(+4.51%)
May 16, 2024 7.760 8.010 7.535 7.990 2,431,429 +0.22(+2.83%)
May 15, 2024 7.930 7.960 7.570 7.770 1,965,096 -0.23(-2.88%)
May 14, 2024 7.740 8.040 7.570 8.000 1,912,677 +0.25(+3.23%)
May 13, 2024 7.430 7.800 7.400 7.750 2,837,007 +0.40(+5.44%)
May 10, 2024 7.380 7.540 7.270 7.350 1,726,635 +0.05(+0.68%)
May 09, 2024 7.230 7.380 7.150 7.300 1,447,953 +0.17(+2.38%)
May 08, 2024 6.920 7.135 6.820 7.130 2,242,418 +0.05(+0.71%)
May 07, 2024 7.140 7.170 6.910 7.080 2,903,274 -0.19(-2.61%)
May 06, 2024 7.120 7.400 7.070 7.270 2,885,292 +0.29(+4.15%)
May 03, 2024 7.160 7.195 6.920 6.980 2,349,116 -0.22(-3.06%)
May 02, 2024 6.770 7.240 6.650 7.200 3,736,200 +0.71(+10.94%)
May 01, 2024 6.550 6.731 6.490 6.490 1,223,677 -0.04(-0.61%)
Apr 30, 2024 6.570 6.752 6.485 6.530 1,925,557 -0.22(-3.26%)
Apr 29, 2024 6.700 6.785 6.525 6.750 1,648,754 +0.05(+0.75%)
Apr 26, 2024 7.040 7.200 6.595 6.700 5,324,723 -0.18(-2.62%)
Apr 25, 2024 6.390 6.900 6.340 6.880 3,312,673 +0.43(+6.67%)
Apr 24, 2024 6.950 7.070 6.340 6.450 4,767,654 -0.53(-7.59%)
Apr 23, 2024 6.550 7.040 6.510 6.980 3,852,471 +0.49(+7.55%)
Apr 22, 2024 6.440 6.580 6.210 6.490 1,607,891 +0.20(+3.18%)
Apr 19, 2024 6.180 6.365 6.160 6.290 1,510,197 -0.09(-1.41%)
Apr 18, 2024 5.910 6.595 5.885 6.380 5,879,315 +0.51(+8.69%)
Apr 17, 2024 5.960 6.095 5.850 5.870 2,176,212 -0.01(-0.17%)
Apr 16, 2024 6.250 6.255 5.805 5.880 4,271,740 -0.45(-7.11%)
Apr 15, 2024 6.350 6.650 6.220 6.330 2,690,931 +0.03(+0.48%)
Apr 12, 2024 6.370 6.490 6.270 6.300 1,418,652 -0.22(-3.37%)
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 1,199,217 -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%)
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.