Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

3.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,876,670 +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%)
Sep 03, 2024 3.110 3.130 2.970 3.020 2,782,985 -0.16(-5.03%)
Aug 30, 2024 3.260 3.320 3.055 3.180 3,054,865 +0.00(+0.00%)
Aug 29, 2024 2.820 3.280 2.810 3.180 5,414,573 +0.48(+17.78%)
Aug 28, 2024 3.130 3.130 2.640 2.700 11,409,188 -0.61(-18.43%)
Aug 27, 2024 3.480 3.860 3.140 3.310 10,413,583 -0.77(-18.87%)
Aug 26, 2024 4.000 4.095 3.930 4.080 1,487,085 +0.02(+0.49%)
Aug 23, 2024 4.160 4.180 4.040 4.060 970,007 -0.06(-1.46%)
Aug 22, 2024 4.200 4.290 4.060 4.120 854,561 -0.11(-2.60%)
Aug 21, 2024 4.240 4.365 4.200 4.230 989,569 +0.01(+0.24%)
Aug 20, 2024 4.350 4.350 4.210 4.220 638,880 -0.17(-3.87%)
Aug 19, 2024 4.280 4.440 4.180 4.390 1,125,440 +0.12(+2.81%)
Aug 16, 2024 4.330 4.400 4.190 4.270 1,146,486 -0.04(-0.93%)
Aug 15, 2024 4.400 4.460 4.290 4.310 1,029,275 -0.04(-0.92%)
Aug 14, 2024 4.560 4.580 4.300 4.350 861,016 -0.27(-5.84%)
Aug 13, 2024 4.530 4.620 4.500 4.620 847,134 +0.10(+2.21%)
Aug 12, 2024 4.470 4.610 4.420 4.520 675,018 +0.11(+2.49%)
Aug 09, 2024 4.580 4.640 4.345 4.410 1,455,739 -0.20(-4.34%)
Aug 08, 2024 4.600 4.690 4.550 4.610 1,046,126 +0.05(+1.10%)
Aug 07, 2024 5.100 5.110 4.510 4.560 2,430,255 -0.19(-4.00%)
Aug 06, 2024 4.540 4.875 4.490 4.750 2,029,879 +0.39(+8.94%)
Aug 05, 2024 3.700 4.405 3.600 4.360 3,880,374 +0.36(+9.00%)
Aug 02, 2024 4.080 4.110 3.845 4.000 2,567,514 -0.23(-5.44%)
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.