Gaotu Techedu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.16	2.16	2.12	2.12	2.12	-1.76%	28
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
Jan 14, 2026	2.51	2.53	2.49	2.49	2.49	-3.53%	4,450
Jan 13, 2026	2.59	2.63	2.58	2.58	2.58	-0.39%	1,172
Jan 12, 2026	2.53	2.59	2.44	2.59	2.59	3.19%	5,874
Jan 9, 2026	2.56	2.56	2.51	2.51	2.51	-1.14%	532
Jan 8, 2026	2.53	2.54	2.52	2.54	2.54	-0.82%	69
Jan 7, 2026	2.56	2.56	2.56	2.56	2.56	-2.29%	84
Jan 6, 2026	2.64	2.64	2.61	2.62	2.62	1.59%	2,723
Jan 5, 2026	2.45	2.58	2.45	2.58	2.58	5.65%	3,813
Jan 2, 2026	2.35	2.45	2.35	2.44	2.44	5.22%	243
Dec 31, 2025	2.30	2.34	2.30	2.32	2.32	-1.69%	18
Dec 30, 2025	2.37	2.37	2.35	2.36	2.36	0.21%	2,748
Dec 29, 2025	2.30	2.36	2.29	2.36	2.36	-1.26%	77
Dec 24, 2025	2.35	2.40	2.35	2.39	2.39	-0.67%	417
Dec 23, 2025	2.38	2.40	2.38	2.40	2.40	1.31%	104
Dec 22, 2025	2.35	2.38	2.35	2.37	2.37	-0.84%	256
Dec 19, 2025	2.34	2.39	2.34	2.39	2.39	0.84%	235
Dec 17, 2025	2.44	2.44	2.37	2.37	2.37	-1.25%	18,205
Dec 16, 2025	2.35	2.41	2.31	2.40	2.40	0.84%	12,799
Dec 15, 2025	2.36	2.38	2.35	2.38	2.38	-1.20%	945
Dec 12, 2025	2.43	2.45	2.40	2.41	2.41	-1.27%	2,219
Dec 11, 2025	2.45	2.45	2.44	2.44	2.44	-2.79%	44
Dec 10, 2025	2.55	2.55	2.51	2.51	2.51	-0.40%	14,901
Dec 9, 2025	2.49	2.52	2.47	2.52	2.52	1.69%	13,010
Dec 8, 2025	2.43	2.48	2.42	2.48	2.48	3.04%	255
Dec 5, 2025	2.42	2.44	2.39	2.41	2.41	0.17%	3,429
Dec 3, 2025	2.47	2.47	2.40	2.40	2.40	-0.58%	8,610
Dec 2, 2025	2.39	2.45	2.39	2.42	2.42	-2.62%	2,644
Dec 1, 2025	2.45	2.49	2.35	2.48	2.48	4.64%	37,062
Nov 28, 2025	2.45	2.45	2.34	2.37	2.37	-4.36%	3,257
Nov 26, 2025	2.63	2.63	2.44	2.48	2.48	-6.49%	3,991