Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
3.580
-0.020 (-0.56%)
At close: Jul 25, 2025, 4:00 PM
3.580
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.56 | 3.60 | 3.51 | 3.58 | 3.58 | -0.56% | 536,361 |
| 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 |
| Jun 25, 2025 | 3.78 | 3.84 | 3.72 | 3.75 | 3.75 | - | 923,625 |
| Jun 24, 2025 | 3.81 | 3.82 | 3.74 | 3.75 | 3.75 | 0.54% | 697,135 |
| Jun 23, 2025 | 3.75 | 3.79 | 3.62 | 3.73 | 3.73 | -0.80% | 1,721,987 |
| Jun 20, 2025 | 3.90 | 3.93 | 3.74 | 3.76 | 3.76 | -4.33% | 1,228,340 |
| Jun 18, 2025 | 3.89 | 3.98 | 3.89 | 3.93 | 3.93 | 0.51% | 889,153 |
| Jun 17, 2025 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | 0.51% | 539,127 |
| Jun 16, 2025 | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | 0.26% | 692,890 |
| Jun 13, 2025 | 3.98 | 3.99 | 3.88 | 3.88 | 3.88 | -2.76% | 909,367 |
| Jun 12, 2025 | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | - | 615,646 |
| Jun 11, 2025 | 4.05 | 4.09 | 3.98 | 3.99 | 3.99 | -0.99% | 668,595 |
| Jun 10, 2025 | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | - | 602,067 |
| Jun 9, 2025 | 4.04 | 4.07 | 4.00 | 4.03 | 4.03 | 1.00% | 856,386 |
| Jun 6, 2025 | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.50% | 567,642 |
| Jun 5, 2025 | 4.07 | 4.13 | 4.01 | 4.01 | 4.01 | -0.74% | 973,345 |
| Jun 4, 2025 | 3.83 | 4.09 | 3.83 | 4.04 | 4.04 | 5.76% | 1,503,065 |
| Jun 3, 2025 | 3.79 | 3.84 | 3.77 | 3.82 | 3.82 | 1.06% | 318,611 |
| Jun 2, 2025 | 3.77 | 3.87 | 3.75 | 3.78 | 3.78 | -0.79% | 648,375 |
| May 30, 2025 | 3.77 | 3.82 | 3.64 | 3.81 | 3.81 | -0.78% | 907,087 |
| May 29, 2025 | 3.66 | 3.90 | 3.64 | 3.84 | 3.84 | 6.96% | 1,379,787 |
| May 28, 2025 | 3.65 | 3.73 | 3.57 | 3.59 | 3.59 | -1.64% | 895,180 |
| May 27, 2025 | 3.68 | 3.73 | 3.60 | 3.65 | 3.65 | -1.88% | 1,421,325 |
| May 23, 2025 | 3.68 | 3.76 | 3.62 | 3.72 | 3.72 | -0.27% | 1,232,433 |
| May 22, 2025 | 3.76 | 3.80 | 3.70 | 3.73 | 3.73 | -1.84% | 1,151,572 |
| May 21, 2025 | 3.80 | 3.91 | 3.79 | 3.80 | 3.80 | -0.26% | 1,243,807 |
| May 20, 2025 | 3.90 | 3.91 | 3.81 | 3.81 | 3.81 | -1.55% | 1,327,103 |
| May 19, 2025 | 3.76 | 3.89 | 3.66 | 3.87 | 3.87 | 1.57% | 1,818,010 |
| May 16, 2025 | 3.98 | 4.01 | 3.73 | 3.81 | 3.81 | -2.56% | 3,234,712 |
| May 15, 2025 | 4.34 | 4.56 | 3.90 | 3.91 | 3.91 | 2.89% | 9,153,919 |
| May 14, 2025 | 3.84 | 3.87 | 3.72 | 3.80 | 3.80 | 2.15% | 1,553,846 |