Gaotu Techedu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.11	2.11	1.98	2.06	2.06	3.52%	543,319
Mar 5, 2026	2.24	2.30	1.97	1.99	1.99	-8.72%	1,381,118
Mar 4, 2026	2.11	2.20	2.11	2.18	2.18	4.31%	583,126
Mar 3, 2026	2.12	2.14	2.08	2.09	2.09	-3.69%	563,452
Mar 2, 2026	2.18	2.20	2.15	2.17	2.17	-0.91%	253,925
Feb 27, 2026	2.21	2.23	2.19	2.19	2.19	-0.90%	278,469
Feb 26, 2026	2.21	2.24	2.19	2.21	2.21	-0.90%	463,801
Feb 25, 2026	2.23	2.26	2.22	2.23	2.23	0.45%	324,795
Feb 24, 2026	2.14	2.27	2.10	2.22	2.22	5.71%	636,023
Feb 23, 2026	2.17	2.18	2.09	2.10	2.10	-0.94%	371,882
Feb 20, 2026	2.13	2.16	2.12	2.12	2.12	-0.47%	209,647
Feb 19, 2026	2.14	2.14	2.12	2.13	2.13	-	135,154
Feb 18, 2026	2.14	2.14	2.12	2.13	2.13	0.95%	120,418
Feb 17, 2026	2.10	2.14	2.10	2.11	2.11	-0.47%	234,248
Feb 13, 2026	2.08	2.15	2.08	2.12	2.12	1.44%	148,257
Feb 12, 2026	2.16	2.16	2.06	2.09	2.09	-2.79%	360,354
Feb 11, 2026	2.16	2.20	2.15	2.15	2.15	-0.46%	392,661
Feb 10, 2026	2.16	2.20	2.16	2.16	2.16	-0.92%	302,355
Feb 9, 2026	2.15	2.20	2.12	2.18	2.18	0.93%	401,054
Feb 6, 2026	2.10	2.22	2.10	2.16	2.16	4.35%	919,993
Feb 5, 2026	2.19	2.23	2.06	2.07	2.07	-6.33%	1,009,464
Feb 4, 2026	2.24	2.25	2.20	2.21	2.21	-1.34%	480,064
Feb 3, 2026	2.25	2.27	2.17	2.24	2.24	-0.44%	685,400
Feb 2, 2026	2.26	2.28	2.24	2.25	2.25	-0.44%	277,729
Jan 30, 2026	2.26	2.29	2.25	2.26	2.26	-	491,440
Jan 29, 2026	2.26	2.34	2.23	2.26	2.26	1.35%	393,144
Jan 28, 2026	2.26	2.30	2.23	2.23	2.23	-0.45%	358,075
Jan 27, 2026	2.26	2.27	2.23	2.24	2.24	-	241,436
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