Gaotu Techedu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.98	1.98	1.87	1.87	1.87	-1.06%	190
Mar 26, 2026	1.96	1.96	1.89	1.89	1.89	-4.55%	3,959
Mar 25, 2026	2.01	2.01	1.97	1.98	1.98	0.46%	2,289
Mar 24, 2026	2.05	2.05	1.92	1.97	1.97	-0.86%	21
Mar 23, 2026	1.93	2.00	1.92	1.99	1.99	2.00%	1,282
Mar 20, 2026	2.01	2.01	1.94	1.95	1.95	-0.05%	337
Mar 19, 2026	1.95	1.98	1.94	1.95	1.95	-2.99%	1,043
Mar 18, 2026	2.03	2.07	2.01	2.01	2.01	-3.37%	118
Mar 17, 2026	2.10	2.10	2.00	2.08	2.08	0.48%	63
Mar 16, 2026	2.10	2.19	2.07	2.07	2.07	-	365
Mar 13, 2026	2.09	2.14	2.07	2.07	2.07	-	1,600
Mar 12, 2026	2.17	2.17	2.07	2.07	2.07	-3.23%	24
Mar 11, 2026	2.12	2.14	2.12	2.14	2.14	-2.33%	12
Mar 10, 2026	2.15	2.19	2.13	2.19	2.19	6.83%	6,624
Mar 9, 2026	2.16	2.16	2.04	2.05	2.05	-0.49%	34
Mar 6, 2026	2.06	2.11	2.06	2.06	2.06	3.00%	604
Mar 5, 2026	2.27	2.34	2.00	2.00	2.00	-8.26%	4,477
Mar 4, 2026	2.09	2.18	2.09	2.18	2.18	3.42%	34
Mar 3, 2026	2.15	2.15	2.08	2.11	2.11	-3.74%	646
Mar 2, 2026	2.17	2.19	2.12	2.19	2.19	-1.35%	473
Feb 27, 2026	2.25	2.25	2.21	2.22	2.22	-0.89%	66
Feb 26, 2026	2.20	2.24	2.20	2.24	2.24	0.86%	396
Feb 25, 2026	2.24	2.26	2.22	2.22	2.22	5.76%	217
Feb 24, 2026	2.14	2.14	2.10	2.10	2.10	-0.47%	5
Feb 23, 2026	2.13	2.20	2.11	2.11	2.11	-0.52%	782
Feb 20, 2026	2.15	2.16	2.12	2.12	2.12	0.05%	269
Feb 19, 2026	2.14	2.14	2.10	2.12	2.12	-0.52%	133
Feb 18, 2026	2.10	2.14	2.10	2.13	2.13	0.76%	1,199
Feb 17, 2026	2.13	2.15	2.10	2.12	2.12	-1.17%	25,810
Feb 13, 2026	2.09	2.14	2.09	2.14	2.14	3.38%	20
Feb 12, 2026	2.16	2.16	2.07	2.07	2.07	-4.08%	33
Feb 11, 2026	2.12	2.17	2.12	2.16	2.16	-1.01%	90
Feb 10, 2026	2.19	2.19	2.16	2.18	2.18	0.46%	85
Feb 9, 2026	2.20	2.23	2.15	2.17	2.17	-1.81%	4,494
Feb 6, 2026	2.12	2.21	2.12	2.21	2.21	4.25%	623
Feb 5, 2026	2.19	2.20	2.12	2.12	2.12	-4.59%	675
Feb 4, 2026	2.20	2.24	2.20	2.22	2.22	1.97%	719
Feb 3, 2026	2.22	2.27	2.18	2.18	2.18	-3.80%	1,175
Feb 2, 2026	2.29	2.29	2.20	2.27	2.27	0.31%	470
Jan 30, 2026	2.21	2.29	2.21	2.26	2.26	0.76%	573
Jan 29, 2026	2.23	2.32	2.23	2.24	2.24	0.04%	2,040
Jan 28, 2026	2.29	2.32	2.24	2.24	2.24	-	595
Jan 27, 2026	2.24	2.26	2.24	2.24	2.24	-1.75%	1,085
Jan 26, 2026	2.27	2.31	2.27	2.28	2.28	0.88%	157
Jan 23, 2026	2.24	2.28	2.24	2.26	2.26	-1.40%	1,667
Jan 22, 2026	2.32	2.32	2.28	2.29	2.29	2.37%	1,211
Jan 21, 2026	2.32	2.34	2.24	2.24	2.24	-5.09%	1,454
Jan 20, 2026	2.39	2.39	2.36	2.36	2.36	-0.88%	596
Jan 16, 2026	2.44	2.44	2.38	2.38	2.38	-4.30%	862
Jan 15, 2026	2.48	2.49	2.45	2.49	2.49	-0.08%	2,303