Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
3.600
-0.070 (-1.91%)
At close: Sep 5, 2025, 4:00 PM
3.640
+0.040 (1.11%)
After-hours: Sep 5, 2025, 7:02 PM EDT
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.66 | 3.74 | 3.60 | 3.60 | 3.60 | -1.91% | 648,327 |
| Sep 4, 2025 | 3.75 | 3.77 | 3.65 | 3.67 | 3.67 | -2.65% | 493,799 |
| Sep 3, 2025 | 3.75 | 3.82 | 3.75 | 3.77 | 3.77 | -0.26% | 533,778 |
| Sep 2, 2025 | 3.89 | 3.93 | 3.77 | 3.78 | 3.78 | -3.08% | 1,000,125 |
| Aug 29, 2025 | 3.98 | 4.12 | 3.89 | 3.90 | 3.90 | -2.01% | 1,557,292 |
| Aug 28, 2025 | 3.79 | 4.04 | 3.74 | 3.98 | 3.98 | 5.29% | 1,777,408 |
| Aug 27, 2025 | 3.56 | 3.92 | 3.55 | 3.78 | 3.78 | 3.85% | 1,087,005 |
| Aug 26, 2025 | 3.78 | 3.84 | 3.40 | 3.64 | 3.64 | -3.70% | 2,497,058 |
| Aug 25, 2025 | 3.80 | 3.98 | 3.71 | 3.78 | 3.78 | 2.44% | 1,668,176 |
| Aug 22, 2025 | 3.76 | 3.79 | 3.65 | 3.69 | 3.69 | -0.27% | 814,798 |
| Aug 21, 2025 | 3.62 | 3.73 | 3.60 | 3.70 | 3.70 | 1.93% | 306,478 |
| Aug 20, 2025 | 3.69 | 3.77 | 3.61 | 3.63 | 3.63 | -1.63% | 522,581 |
| Aug 19, 2025 | 3.78 | 3.84 | 3.67 | 3.69 | 3.69 | -2.89% | 707,339 |
| Aug 18, 2025 | 3.83 | 3.86 | 3.75 | 3.80 | 3.80 | -0.52% | 489,536 |
| Aug 15, 2025 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 2.14% | 403,102 |
| Aug 14, 2025 | 3.88 | 3.92 | 3.73 | 3.74 | 3.74 | -4.59% | 539,380 |
| Aug 13, 2025 | 3.80 | 3.93 | 3.79 | 3.92 | 3.92 | 3.43% | 960,656 |
| Aug 12, 2025 | 3.73 | 3.83 | 3.69 | 3.79 | 3.79 | 1.61% | 610,286 |
| Aug 11, 2025 | 3.65 | 3.80 | 3.63 | 3.73 | 3.73 | 1.91% | 536,411 |
| Aug 8, 2025 | 3.60 | 3.71 | 3.58 | 3.66 | 3.66 | 0.55% | 291,294 |
| Aug 7, 2025 | 3.56 | 3.71 | 3.56 | 3.64 | 3.64 | 0.83% | 397,474 |
| Aug 6, 2025 | 3.54 | 3.62 | 3.53 | 3.61 | 3.61 | 1.69% | 447,089 |
| Aug 5, 2025 | 3.54 | 3.61 | 3.54 | 3.55 | 3.55 | 0.57% | 476,954 |
| Aug 4, 2025 | 3.52 | 3.58 | 3.52 | 3.53 | 3.53 | 0.28% | 353,419 |
| Aug 1, 2025 | 3.49 | 3.52 | 3.45 | 3.52 | 3.52 | - | 508,530 |
| Jul 31, 2025 | 3.50 | 3.63 | 3.46 | 3.52 | 3.52 | 1.44% | 555,475 |
| Jul 30, 2025 | 3.61 | 3.65 | 3.45 | 3.47 | 3.47 | -4.41% | 653,716 |
| Jul 29, 2025 | 3.63 | 3.65 | 3.54 | 3.63 | 3.63 | - | 790,024 |
| Jul 28, 2025 | 3.57 | 3.66 | 3.55 | 3.63 | 3.63 | 1.40% | 547,827 |
| Jul 25, 2025 | 3.56 | 3.60 | 3.51 | 3.58 | 3.58 | -0.56% | 536,486 |
| Jul 24, 2025 | 3.76 | 3.79 | 3.60 | 3.60 | 3.60 | -3.74% | 715,275 |
| Jul 23, 2025 | 3.72 | 3.74 | 3.67 | 3.74 | 3.74 | 1.08% | 560,849 |
| Jul 22, 2025 | 3.73 | 3.80 | 3.64 | 3.70 | 3.70 | -1.86% | 641,028 |
| Jul 21, 2025 | 3.87 | 3.91 | 3.76 | 3.77 | 3.77 | -1.31% | 1,052,031 |
| Jul 18, 2025 | 3.82 | 3.92 | 3.80 | 3.82 | 3.82 | 1.60% | 652,947 |
| Jul 17, 2025 | 3.81 | 3.83 | 3.70 | 3.76 | 3.76 | -2.08% | 948,550 |
| Jul 16, 2025 | 3.98 | 3.98 | 3.81 | 3.84 | 3.84 | -3.76% | 811,253 |
| Jul 15, 2025 | 3.65 | 4.04 | 3.62 | 3.99 | 3.99 | 11.14% | 2,306,223 |
| Jul 14, 2025 | 3.60 | 3.62 | 3.55 | 3.59 | 3.59 | 0.84% | 274,301 |
| Jul 11, 2025 | 3.58 | 3.62 | 3.54 | 3.56 | 3.56 | -0.56% | 359,118 |
| Jul 10, 2025 | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | -1.92% | 274,032 |
| Jul 9, 2025 | 3.60 | 3.70 | 3.58 | 3.65 | 3.65 | 1.39% | 616,433 |
| Jul 8, 2025 | 3.50 | 3.65 | 3.46 | 3.60 | 3.60 | 4.35% | 905,146 |
| Jul 7, 2025 | 3.53 | 3.58 | 3.44 | 3.45 | 3.45 | -2.27% | 557,692 |
| Jul 3, 2025 | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 506,907 |
| Jul 2, 2025 | 3.56 | 3.66 | 3.54 | 3.58 | 3.58 | - | 707,888 |
| Jul 1, 2025 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | -0.83% | 701,041 |
| Jun 30, 2025 | 3.66 | 3.68 | 3.57 | 3.61 | 3.61 | -1.63% | 843,806 |
| Jun 27, 2025 | 3.71 | 3.71 | 3.62 | 3.67 | 3.67 | -1.87% | 621,494 |
| Jun 26, 2025 | 3.77 | 3.77 | 3.61 | 3.74 | 3.74 | -0.27% | 1,085,327 |