Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
3.080
0.00 (0.00%)
Nov 4, 2024, 4:00 PM EST - Market closed
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.12 | 3.19 | 3.08 | 3.08 | 3.08 | - | 776,767 |
| Nov 1, 2024 | 3.09 | 3.10 | 3.03 | 3.08 | 3.08 | - | 751,903 |
| Oct 31, 2024 | 3.11 | 3.16 | 3.04 | 3.08 | 3.08 | -1.91% | 771,412 |
| Oct 30, 2024 | 3.02 | 3.20 | 2.99 | 3.14 | 3.14 | 2.61% | 1,461,262 |
| Oct 29, 2024 | 3.23 | 3.23 | 3.06 | 3.06 | 3.06 | -4.08% | 1,567,665 |
| Oct 28, 2024 | 3.14 | 3.28 | 3.11 | 3.19 | 3.19 | 5.63% | 2,215,558 |
| Oct 25, 2024 | 3.01 | 3.04 | 2.95 | 3.02 | 3.02 | 1.34% | 1,212,610 |
| Oct 24, 2024 | 3.02 | 3.04 | 2.85 | 2.98 | 2.98 | -0.33% | 2,402,298 |
| Oct 23, 2024 | 3.09 | 3.11 | 2.98 | 2.99 | 2.99 | -5.38% | 2,005,449 |
| Oct 22, 2024 | 3.15 | 3.22 | 3.09 | 3.16 | 3.16 | - | 1,421,937 |
| Oct 21, 2024 | 3.12 | 3.20 | 2.98 | 3.16 | 3.16 | -1.25% | 2,716,306 |
| Oct 18, 2024 | 3.34 | 3.37 | 3.17 | 3.20 | 3.20 | 1.59% | 1,598,854 |
| Oct 17, 2024 | 3.17 | 3.18 | 2.99 | 3.15 | 3.15 | -2.78% | 2,783,442 |
| Oct 16, 2024 | 3.28 | 3.33 | 3.19 | 3.24 | 3.24 | - | 1,270,959 |
| Oct 15, 2024 | 3.40 | 3.51 | 3.21 | 3.24 | 3.24 | -8.22% | 3,242,843 |
| Oct 14, 2024 | 3.66 | 3.67 | 3.46 | 3.53 | 3.53 | -5.36% | 1,466,578 |
| Oct 11, 2024 | 3.58 | 3.82 | 3.47 | 3.73 | 3.73 | 0.54% | 2,977,447 |
| Oct 10, 2024 | 3.64 | 3.81 | 3.63 | 3.71 | 3.71 | 1.92% | 2,634,160 |
| Oct 9, 2024 | 3.60 | 3.77 | 3.55 | 3.64 | 3.64 | -2.67% | 2,153,316 |
| Oct 8, 2024 | 3.97 | 4.05 | 3.72 | 3.74 | 3.74 | -14.42% | 4,278,691 |
| Oct 7, 2024 | 4.07 | 4.38 | 3.96 | 4.37 | 4.37 | 11.48% | 6,278,280 |
| Oct 4, 2024 | 3.96 | 4.03 | 3.79 | 3.92 | 3.92 | 3.16% | 2,876,669 |
| Oct 3, 2024 | 3.83 | 3.95 | 3.75 | 3.80 | 3.80 | -5.71% | 3,075,431 |
| Oct 2, 2024 | 4.37 | 4.48 | 3.96 | 4.03 | 4.03 | 2.28% | 6,593,660 |
| Oct 1, 2024 | 3.97 | 4.06 | 3.78 | 3.94 | 3.94 | 0.51% | 5,039,048 |
| Sep 30, 2024 | 4.07 | 4.59 | 3.86 | 3.92 | 3.92 | 5.95% | 11,896,598 |
| Sep 27, 2024 | 3.94 | 4.06 | 3.63 | 3.70 | 3.70 | -0.27% | 7,452,991 |
| Sep 26, 2024 | 3.42 | 3.80 | 3.41 | 3.71 | 3.71 | 27.49% | 12,564,829 |
| Sep 25, 2024 | 2.94 | 2.99 | 2.90 | 2.91 | 2.91 | -4.59% | 1,018,128 |
| Sep 24, 2024 | 3.00 | 3.13 | 2.89 | 3.05 | 3.05 | 9.32% | 3,679,331 |
| Sep 23, 2024 | 2.81 | 2.84 | 2.76 | 2.79 | 2.79 | - | 915,454 |
| Sep 20, 2024 | 2.90 | 2.92 | 2.75 | 2.79 | 2.79 | -3.12% | 690,639 |
| Sep 19, 2024 | 2.76 | 2.97 | 2.68 | 2.88 | 2.88 | 9.51% | 2,436,607 |
| Sep 18, 2024 | 2.66 | 2.66 | 2.57 | 2.63 | 2.63 | -1.13% | 1,650,774 |
| Sep 17, 2024 | 2.68 | 2.76 | 2.64 | 2.66 | 2.66 | -0.37% | 1,331,029 |
| Sep 16, 2024 | 2.70 | 2.71 | 2.55 | 2.67 | 2.67 | -0.74% | 2,068,002 |
| Sep 13, 2024 | 2.73 | 2.74 | 2.66 | 2.69 | 2.69 | -1.10% | 1,894,877 |
| Sep 12, 2024 | 2.80 | 2.81 | 2.69 | 2.72 | 2.72 | -2.86% | 1,578,349 |
| Sep 11, 2024 | 2.80 | 2.84 | 2.74 | 2.80 | 2.80 | 1.08% | 1,725,990 |
| Sep 10, 2024 | 2.87 | 2.89 | 2.76 | 2.77 | 2.77 | -4.15% | 1,554,475 |
| Sep 9, 2024 | 2.93 | 2.94 | 2.84 | 2.89 | 2.89 | -1.70% | 1,635,129 |
| Sep 6, 2024 | 3.06 | 3.06 | 2.87 | 2.94 | 2.94 | -3.61% | 2,306,251 |
| Sep 5, 2024 | 3.05 | 3.12 | 3.00 | 3.05 | 3.05 | 0.33% | 1,490,651 |
| Sep 4, 2024 | 3.02 | 3.11 | 3.00 | 3.04 | 3.04 | 0.66% | 939,736 |
| Sep 3, 2024 | 3.11 | 3.13 | 2.97 | 3.02 | 3.02 | -5.03% | 2,783,094 |
| Aug 30, 2024 | 3.26 | 3.32 | 3.06 | 3.18 | 3.18 | - | 3,054,865 |
| Aug 29, 2024 | 2.82 | 3.28 | 2.81 | 3.18 | 3.18 | 17.78% | 5,415,509 |
| Aug 28, 2024 | 3.13 | 3.13 | 2.64 | 2.70 | 2.70 | -18.43% | 11,413,601 |
| Aug 27, 2024 | 3.48 | 3.86 | 3.14 | 3.31 | 3.31 | -18.87% | 10,428,514 |
| Aug 26, 2024 | 4.00 | 4.10 | 3.93 | 4.08 | 4.08 | 0.49% | 1,491,510 |
| Aug 23, 2024 | 4.16 | 4.18 | 4.04 | 4.06 | 4.06 | -1.46% | 970,007 |
| Aug 22, 2024 | 4.20 | 4.29 | 4.06 | 4.12 | 4.12 | -2.60% | 854,561 |
| Aug 21, 2024 | 4.24 | 4.37 | 4.20 | 4.23 | 4.23 | 0.24% | 885,235 |
| Aug 20, 2024 | 4.35 | 4.35 | 4.21 | 4.22 | 4.22 | -3.87% | 639,973 |
| Aug 19, 2024 | 4.28 | 4.44 | 4.18 | 4.39 | 4.39 | 2.81% | 1,125,441 |
| Aug 16, 2024 | 4.33 | 4.40 | 4.19 | 4.27 | 4.27 | -0.93% | 1,146,486 |
| Aug 15, 2024 | 4.40 | 4.46 | 4.29 | 4.31 | 4.31 | -0.92% | 1,032,275 |
| Aug 14, 2024 | 4.56 | 4.58 | 4.30 | 4.35 | 4.35 | -5.84% | 861,036 |
| Aug 13, 2024 | 4.53 | 4.62 | 4.50 | 4.62 | 4.62 | 2.21% | 847,134 |
| Aug 12, 2024 | 4.47 | 4.61 | 4.42 | 4.52 | 4.52 | 2.49% | 675,019 |
| Aug 9, 2024 | 4.58 | 4.64 | 4.35 | 4.41 | 4.41 | -4.34% | 1,455,739 |
| Aug 8, 2024 | 4.60 | 4.69 | 4.55 | 4.61 | 4.61 | 1.10% | 1,046,126 |
| Aug 7, 2024 | 5.10 | 5.11 | 4.51 | 4.56 | 4.56 | -4.00% | 2,430,784 |
| Aug 6, 2024 | 4.54 | 4.88 | 4.49 | 4.75 | 4.75 | 8.94% | 2,035,482 |
| Aug 5, 2024 | 3.70 | 4.41 | 3.60 | 4.36 | 4.36 | 9.00% | 3,881,203 |
| Aug 2, 2024 | 4.08 | 4.11 | 3.85 | 4.00 | 4.00 | -5.44% | 2,567,514 |
| Aug 1, 2024 | 4.72 | 4.72 | 4.11 | 4.23 | 4.23 | -11.87% | 3,285,126 |
| Jul 31, 2024 | 5.00 | 5.12 | 4.80 | 4.80 | 4.80 | - | 906,246 |
| Jul 30, 2024 | 4.93 | 4.97 | 4.77 | 4.80 | 4.80 | -3.42% | 645,741 |
| Jul 29, 2024 | 5.02 | 5.02 | 4.90 | 4.97 | 4.97 | -0.60% | 610,399 |
| Jul 26, 2024 | 4.77 | 5.02 | 4.77 | 5.00 | 5.00 | 5.93% | 1,254,747 |
| Jul 25, 2024 | 4.83 | 4.89 | 4.72 | 4.72 | 4.72 | -2.48% | 1,271,080 |
| Jul 24, 2024 | 4.87 | 4.96 | 4.77 | 4.84 | 4.84 | -1.22% | 904,484 |
| Jul 23, 2024 | 5.11 | 5.11 | 4.90 | 4.90 | 4.90 | -5.41% | 1,324,357 |
| Jul 22, 2024 | 5.10 | 5.32 | 5.00 | 5.18 | 5.18 | 6.58% | 1,370,181 |
| Jul 19, 2024 | 4.85 | 5.00 | 4.77 | 4.86 | 4.86 | 1.04% | 858,216 |
| Jul 18, 2024 | 4.90 | 5.12 | 4.80 | 4.81 | 4.81 | -0.62% | 1,340,410 |
| Jul 17, 2024 | 4.98 | 4.98 | 4.81 | 4.84 | 4.84 | -2.81% | 978,761 |
| Jul 16, 2024 | 5.09 | 5.11 | 4.94 | 4.98 | 4.98 | -1.97% | 1,172,485 |
| Jul 15, 2024 | 5.39 | 5.40 | 5.06 | 5.08 | 5.08 | -6.45% | 1,225,078 |
| Jul 12, 2024 | 5.48 | 5.73 | 5.40 | 5.43 | 5.43 | 0.74% | 1,296,283 |
| Jul 11, 2024 | 5.33 | 5.54 | 5.25 | 5.39 | 5.39 | 2.47% | 988,807 |
| Jul 10, 2024 | 5.46 | 5.46 | 5.22 | 5.26 | 5.26 | -2.77% | 1,224,087 |
| Jul 9, 2024 | 5.33 | 5.47 | 5.27 | 5.41 | 5.41 | 0.93% | 971,960 |
| Jul 8, 2024 | 5.18 | 5.48 | 5.00 | 5.36 | 5.36 | 3.28% | 1,866,785 |
| Jul 5, 2024 | 5.57 | 5.80 | 5.17 | 5.19 | 5.19 | -8.95% | 1,988,879 |
| Jul 3, 2024 | 5.39 | 5.78 | 5.39 | 5.70 | 5.70 | 6.34% | 2,059,397 |
| Jul 2, 2024 | 4.92 | 5.36 | 4.87 | 5.36 | 5.36 | 8.94% | 1,305,507 |
| Jul 1, 2024 | 4.95 | 5.08 | 4.86 | 4.92 | 4.92 | 0.41% | 1,726,887 |
| Jun 28, 2024 | 5.04 | 5.05 | 4.85 | 4.90 | 4.90 | -1.61% | 771,382 |
| Jun 27, 2024 | 4.97 | 5.04 | 4.89 | 4.98 | 4.98 | -0.40% | 935,167 |
| Jun 26, 2024 | 5.12 | 5.14 | 4.97 | 5.00 | 5.00 | -0.99% | 808,938 |
| Jun 25, 2024 | 5.06 | 5.19 | 4.96 | 5.05 | 5.05 | -0.79% | 1,408,603 |
| Jun 24, 2024 | 4.77 | 5.23 | 4.74 | 5.09 | 5.09 | 8.07% | 2,168,348 |
| Jun 21, 2024 | 4.84 | 4.85 | 4.66 | 4.71 | 4.71 | -2.89% | 1,542,111 |
| Jun 20, 2024 | 5.02 | 5.08 | 4.80 | 4.85 | 4.85 | -2.81% | 1,407,914 |
| Jun 18, 2024 | 4.99 | 5.17 | 4.90 | 4.99 | 4.99 | -0.80% | 1,570,475 |
| Jun 17, 2024 | 5.02 | 5.08 | 4.87 | 5.03 | 5.03 | 1.00% | 1,553,008 |
| Jun 14, 2024 | 5.20 | 5.21 | 4.92 | 4.98 | 4.98 | -2.92% | 2,320,115 |
| Jun 13, 2024 | 4.85 | 5.23 | 4.85 | 5.13 | 5.13 | 6.43% | 2,161,917 |