Gaotu Techedu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	2.30	2.30	2.21	2.24	2.24	-1.32%	574,065
Jan 23, 2026	2.25	2.28	2.24	2.27	2.27	0.89%	343,817
Jan 22, 2026	2.28	2.32	2.24	2.25	2.25	-0.44%	367,771
Jan 21, 2026	2.32	2.39	2.23	2.26	2.26	-2.59%	932,678
Jan 20, 2026	2.37	2.41	2.30	2.32	2.32	-2.93%	471,497
Jan 16, 2026	2.42	2.44	2.36	2.39	2.39	-0.83%	401,355
Jan 15, 2026	2.45	2.49	2.40	2.41	2.41	-2.03%	236,303
Jan 14, 2026	2.52	2.55	2.46	2.46	2.46	-1.99%	353,441
Jan 13, 2026	2.63	2.63	2.51	2.51	2.51	-5.28%	398,636
Jan 12, 2026	2.46	2.65	2.44	2.65	2.65	9.05%	617,210
Jan 9, 2026	2.55	2.57	2.43	2.43	2.43	-4.33%	536,929
Jan 8, 2026	2.53	2.57	2.52	2.54	2.54	0.40%	293,737
Jan 7, 2026	2.56	2.57	2.53	2.53	2.53	-1.17%	350,321
Jan 6, 2026	2.62	2.64	2.56	2.56	2.56	-0.78%	462,577
Jan 5, 2026	2.46	2.62	2.46	2.58	2.58	5.74%	772,564
Jan 2, 2026	2.35	2.46	2.35	2.44	2.44	5.17%	262,293
Dec 31, 2025	2.30	2.36	2.30	2.32	2.32	-0.43%	380,057
Dec 30, 2025	2.37	2.39	2.33	2.33	2.33	-1.27%	351,595
Dec 29, 2025	2.30	2.38	2.27	2.36	2.36	0.85%	500,479
Dec 26, 2025	2.35	2.38	2.33	2.34	2.34	-0.43%	206,736
Dec 24, 2025	2.35	2.41	2.35	2.35	2.35	-1.67%	250,795
Dec 23, 2025	2.36	2.42	2.36	2.39	2.39	-	475,570
Dec 22, 2025	2.35	2.40	2.35	2.39	2.39	1.27%	339,063
Dec 19, 2025	2.37	2.39	2.36	2.36	2.36	-0.42%	189,830
Dec 18, 2025	2.34	2.38	2.33	2.37	2.37	2.16%	253,185
Dec 17, 2025	2.42	2.43	2.31	2.32	2.32	-2.93%	519,037
Dec 16, 2025	2.35	2.41	2.35	2.39	2.39	0.42%	325,312
Dec 15, 2025	2.36	2.40	2.34	2.38	2.38	-	661,199
Dec 12, 2025	2.43	2.44	2.38	2.38	2.38	-0.42%	343,218
Dec 11, 2025	2.46	2.49	2.39	2.39	2.39	-3.63%	796,581
Dec 10, 2025	2.56	2.56	2.47	2.48	2.48	-2.36%	460,399
Dec 9, 2025	2.49	2.56	2.49	2.54	2.54	1.20%	486,898
Dec 8, 2025	2.42	2.51	2.40	2.51	2.51	4.58%	456,117
Dec 5, 2025	2.42	2.45	2.39	2.40	2.40	0.42%	261,515
Dec 4, 2025	2.37	2.41	2.37	2.39	2.39	0.84%	445,575
Dec 3, 2025	2.41	2.44	2.37	2.37	2.37	-1.66%	504,035
Dec 2, 2025	2.41	2.44	2.38	2.41	2.41	-0.41%	497,809
Dec 1, 2025	2.39	2.50	2.36	2.42	2.42	2.54%	690,025
Nov 28, 2025	2.45	2.46	2.30	2.36	2.36	-1.67%	902,094
Nov 26, 2025	2.50	2.59	2.40	2.40	2.40	-8.05%	1,415,388
Nov 25, 2025	2.68	2.70	2.61	2.61	2.61	-1.51%	659,144
Nov 24, 2025	2.53	2.67	2.53	2.65	2.65	4.33%	560,120
Nov 21, 2025	2.40	2.55	2.40	2.54	2.54	4.96%	453,195
Nov 20, 2025	2.42	2.59	2.40	2.42	2.42	-0.82%	1,192,788
Nov 19, 2025	2.47	2.48	2.41	2.44	2.44	-	743,031
Nov 18, 2025	2.38	2.50	2.36	2.44	2.44	0.41%	1,176,273
Nov 17, 2025	2.49	2.52	2.43	2.43	2.43	-2.02%	491,427
Nov 14, 2025	2.60	2.65	2.47	2.48	2.48	-5.34%	1,003,914
Nov 13, 2025	2.69	2.73	2.61	2.62	2.62	-1.87%	419,339
Nov 12, 2025	2.65	2.67	2.63	2.67	2.67	0.38%	288,273