Gaotu Techedu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	248
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%	2,220
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
Nov 25, 2025	2.68	2.70	2.65	2.65	2.65	1.15%	2,224
Nov 24, 2025	2.59	2.62	2.58	2.62	2.62	5.69%	1,058
Nov 21, 2025	2.40	2.48	2.40	2.48	2.48	0.98%	281
Nov 20, 2025	2.42	2.56	2.42	2.46	2.46	1.45%	5,256
Nov 19, 2025	2.47	2.47	2.42	2.42	2.42	-0.41%	1,753
Nov 18, 2025	2.38	2.43	2.38	2.43	2.43	-2.76%	852
Nov 17, 2025	2.55	2.55	2.49	2.50	2.50	0.36%	1,267
Nov 14, 2025	2.63	2.63	2.49	2.49	2.49	-4.23%	3,296
Nov 13, 2025	2.69	2.73	2.60	2.60	2.60	-1.70%	536
Nov 12, 2025	2.66	2.67	2.64	2.65	2.65	-2.00%	1,141
Nov 11, 2025	2.75	2.75	2.70	2.70	2.70	-1.32%	3,457
Nov 10, 2025	2.86	2.86	2.74	2.74	2.74	2.47%	2,040
Nov 7, 2025	2.80	2.80	2.66	2.67	2.67	-4.61%	2,319
Nov 6, 2025	2.82	2.87	2.79	2.80	2.80	-1.13%	869
Nov 5, 2025	2.80	2.86	2.76	2.83	2.83	1.80%	286
Nov 4, 2025	2.76	2.82	2.76	2.78	2.78	-1.59%	616
Nov 3, 2025	2.87	2.94	2.83	2.83	2.83	-0.88%	33
Oct 31, 2025	2.93	2.93	2.85	2.85	2.85	-1.55%	2,499
Oct 30, 2025	2.91	2.98	2.89	2.90	2.90	0.91%	4,522
Oct 29, 2025	3.03	3.05	2.87	2.87	2.87	-6.85%	13,295
Oct 28, 2025	3.07	3.10	3.00	3.08	3.08	-0.32%	1,644
Oct 27, 2025	3.19	3.20	3.08	3.09	3.09	-1.12%	2,388
Oct 24, 2025	3.19	3.19	3.13	3.13	3.13	-2.04%	422
Oct 23, 2025	3.17	3.19	3.17	3.19	3.19	1.17%	382
Oct 22, 2025	3.28	3.28	3.15	3.15	3.15	-2.72%	694
Oct 21, 2025	3.12	3.24	3.12	3.24	3.24	1.28%	1,795
Oct 20, 2025	3.05	3.20	3.00	3.20	3.20	6.28%	718
Oct 17, 2025	2.99	3.01	2.99	3.01	3.01	-2.56%	16
Oct 16, 2025	3.08	3.11	3.08	3.09	3.09	-1.94%	70
Oct 15, 2025	3.03	3.15	2.99	3.15	3.15	7.36%	1,086