Skip to main content

Gaotu Techedu Inc ADR (NY: GOTU )

6.550 -0.190 (-2.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.820 1.840 1.705 1.720 2,953,375 -0.08(-4.44%)
Mar 30, 2022 1.950 1.988 1.800 1.800 6,081,273 -0.18(-9.09%)
Mar 29, 2022 2.060 2.120 1.950 1.980 4,536,630 +0.01(+0.51%)
Mar 28, 2022 2.030 2.160 1.940 1.970 6,667,006 -0.05(-2.48%)
Mar 25, 2022 2.060 2.070 1.970 2.020 4,543,068 -0.16(-7.34%)
Mar 24, 2022 2.230 2.230 2.030 2.180 4,191,626 -0.05(-2.24%)
Mar 23, 2022 2.230 2.275 2.160 2.230 8,793,723 -0.07(-3.04%)
Mar 22, 2022 2.220 2.350 2.220 2.300 6,367,752 +0.15(+6.98%)
Mar 21, 2022 2.080 2.250 2.015 2.150 5,680,975 -0.09(-4.02%)
Mar 18, 2022 1.830 2.290 1.810 2.240 14,665,353 +0.40(+21.74%)
Mar 17, 2022 1.810 1.870 1.700 1.840 6,729,531 -0.05(-2.65%)
Mar 16, 2022 1.660 1.930 1.650 1.890 12,007,944 +0.45(+31.25%)
Mar 15, 2022 1.320 1.520 1.262 1.440 7,197,266 +0.04(+2.86%)
Mar 14, 2022 1.450 1.460 1.390 1.400 6,598,450 -0.14(-9.09%)
Mar 11, 2022 1.730 1.770 1.500 1.540 7,929,658 -0.16(-9.41%)
Mar 10, 2022 1.790 1.860 1.690 1.700 6,047,381 -0.24(-12.37%)
Mar 09, 2022 1.620 1.940 1.620 1.940 11,411,870 +0.37(+23.57%)
Mar 08, 2022 1.540 1.610 1.430 1.570 6,470,326 +0.13(+9.03%)
Mar 07, 2022 1.410 1.550 1.390 1.440 6,491,616 +0.05(+3.60%)
Mar 04, 2022 1.510 1.530 1.390 1.390 4,978,928 -0.14(-9.15%)
Mar 03, 2022 1.640 1.640 1.520 1.530 4,346,530 -0.08(-4.97%)
Mar 02, 2022 1.700 1.700 1.600 1.610 2,845,485 -0.05(-3.01%)
Mar 01, 2022 1.800 1.860 1.660 1.660 3,753,835 -0.09(-5.14%)
Feb 28, 2022 1.780 1.856 1.720 1.750 2,912,848 -0.07(-3.85%)
Feb 25, 2022 1.900 1.855 1.780 1.820 3,630,482 -0.07(-3.70%)
Feb 24, 2022 1.800 1.910 1.740 1.890 8,531,775 -0.02(-1.05%)
Feb 23, 2022 2.090 2.170 1.860 1.910 5,683,221 -0.11(-5.45%)
Feb 22, 2022 2.080 2.140 1.990 2.020 3,594,859 -0.16(-7.34%)
Feb 18, 2022 2.180 0 -0.01(-0.46%)
Feb 17, 2022 2.400 2.400 2.170 2.190 3,510,079 -0.28(-11.34%)
Feb 16, 2022 2.360 2.570 2.310 2.470 9,403,905 +0.01(+0.41%)
Feb 15, 2022 2.050 2.480 2.050 2.460 9,051,858 +0.41(+20.00%)
Feb 14, 2022 2.160 2.170 1.950 2.050 7,778,210 -0.17(-7.66%)
Feb 11, 2022 2.240 2.380 2.180 2.220 3,151,382 -0.04(-1.77%)
Feb 10, 2022 2.260 2.390 2.220 2.260 3,303,007 -0.12(-5.04%)
Feb 09, 2022 2.130 2.390 2.100 2.380 4,925,266 +0.26(+12.26%)
Feb 08, 2022 2.000 2.120 1.962 2.120 5,690,802 +0.05(+2.42%)
Feb 07, 2022 1.920 2.100 1.890 2.070 3,609,132 +0.05(+2.48%)
Feb 04, 2022 1.810 2.040 1.780 2.020 3,521,191 +0.22(+12.22%)
Feb 03, 2022 1.800 1.750 1.800 1,949,013 -0.03(-1.64%)
Feb 02, 2022 1.890 1.890 1.762 1.830 2,273,364 -0.04(-2.14%)
Feb 01, 2022 1.850 1.930 1.790 1.870 1,689,554 +0.00(+0.00%)
Jan 31, 2022 1.730 1.870 3,805,148 +0.15(+8.72%)
Jan 28, 2022 1.630 1.780 1.630 1.720 3,389,046 +0.06(+3.61%)
Jan 27, 2022 1.770 1.780 1.600 1.660 6,805,670 -0.15(-8.29%)
Jan 26, 2022 2.110 2.110 1.800 1.810 4,993,332 -0.26(-12.56%)
Jan 25, 2022 2.160 2.200 2.000 2.070 2,441,585 -0.12(-5.48%)
Jan 24, 2022 2.080 2.200 1.980 2.190 6,629,841 -0.06(-2.67%)
Jan 21, 2022 2.120 2.250 2.060 2.250 9,183,705 +0.10(+4.65%)
Jan 20, 2022 2.090 2.240 2.055 2.150 8,245,199 +0.12(+5.91%)
Jan 19, 2022 1.940 2.030 1.920 2.030 5,499,860 +0.04(+2.01%)
Jan 18, 2022 1.750 1.990 1.750 1.990 10,135,346 +0.18(+9.94%)
Jan 14, 2022 1.810 0 +0.16(+9.70%)
Jan 13, 2022 1.790 1.810 1.640 1.650 2,797,155 -0.18(-9.84%)
Jan 12, 2022 1.840 1.850 1.770 1.830 3,516,931 +0.07(+3.98%)
Jan 11, 2022 1.630 1.800 1.630 1.760 3,201,098 +0.11(+6.67%)
Jan 10, 2022 1.690 1.690 1.570 1.650 4,231,977 +0.00(+0.00%)
Jan 07, 2022 1.680 1.780 1.640 1.650 3,168,569 +0.00(+0.00%)
Jan 06, 2022 1.680 1.760 1.580 1.650 3,592,211 +0.03(+1.85%)
Jan 05, 2022 1.730 1.845 1.610 1.620 4,359,823 -0.14(-7.95%)
Jan 04, 2022 1.880 1.890 1.740 1.760 4,943,900 -0.16(-8.33%)
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.