Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
2.300
-0.010 (-0.43%)
At close: Dec 20, 2024, 4:00 PM
2.330
+0.030 (1.30%)
After-hours: Dec 20, 2024, 7:56 PM EST
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.30 | 2.38 | 2.28 | 2.30 | 2.30 | -0.43% | 1,126,133 |
| Dec 19, 2024 | 2.40 | 2.40 | 2.27 | 2.31 | 2.31 | -2.53% | 2,449,577 |
| Dec 18, 2024 | 2.45 | 2.46 | 2.36 | 2.37 | 2.37 | -2.87% | 1,260,360 |
| Dec 17, 2024 | 2.40 | 2.48 | 2.40 | 2.44 | 2.44 | 1.67% | 926,906 |
| Dec 16, 2024 | 2.48 | 2.48 | 2.40 | 2.40 | 2.40 | -2.44% | 1,520,976 |
| Dec 13, 2024 | 2.50 | 2.51 | 2.40 | 2.46 | 2.46 | -1.60% | 1,515,971 |
| Dec 12, 2024 | 2.53 | 2.60 | 2.50 | 2.50 | 2.50 | -0.79% | 1,215,756 |
| Dec 11, 2024 | 2.53 | 2.54 | 2.48 | 2.52 | 2.52 | 0.80% | 1,343,440 |
| Dec 10, 2024 | 2.53 | 2.56 | 2.47 | 2.50 | 2.50 | -4.94% | 1,780,393 |
| Dec 9, 2024 | 2.68 | 2.75 | 2.60 | 2.63 | 2.63 | 8.23% | 4,594,082 |
| Dec 6, 2024 | 2.60 | 2.61 | 2.40 | 2.43 | 2.43 | -4.71% | 4,775,487 |
| Dec 5, 2024 | 2.66 | 2.68 | 2.55 | 2.55 | 2.55 | -3.77% | 2,888,513 |
| Dec 4, 2024 | 2.60 | 2.69 | 2.49 | 2.65 | 2.65 | -11.07% | 5,043,360 |
| Dec 3, 2024 | 2.90 | 3.01 | 2.82 | 2.98 | 2.98 | 2.76% | 1,606,778 |
| Dec 2, 2024 | 2.93 | 2.93 | 2.80 | 2.90 | 2.90 | 3.20% | 1,502,797 |
| Nov 29, 2024 | 2.95 | 2.97 | 2.70 | 2.81 | 2.81 | -2.09% | 1,479,086 |
| Nov 27, 2024 | 2.57 | 2.88 | 2.55 | 2.87 | 2.87 | 14.80% | 3,536,039 |
| Nov 26, 2024 | 2.55 | 2.56 | 2.47 | 2.50 | 2.50 | -1.96% | 1,468,568 |
| Nov 25, 2024 | 2.55 | 2.59 | 2.53 | 2.55 | 2.55 | - | 3,242,004 |
| Nov 22, 2024 | 2.56 | 2.60 | 2.55 | 2.55 | 2.55 | -2.30% | 765,056 |
| Nov 21, 2024 | 2.60 | 2.61 | 2.53 | 2.61 | 2.61 | 0.38% | 1,763,382 |
| Nov 20, 2024 | 2.63 | 2.66 | 2.58 | 2.60 | 2.60 | - | 1,452,670 |
| Nov 19, 2024 | 2.60 | 2.61 | 2.55 | 2.60 | 2.60 | 0.39% | 670,570 |
| Nov 18, 2024 | 2.60 | 2.64 | 2.55 | 2.59 | 2.59 | - | 806,982 |
| Nov 15, 2024 | 2.64 | 2.67 | 2.57 | 2.59 | 2.59 | -1.15% | 1,443,745 |
| Nov 14, 2024 | 2.64 | 2.67 | 2.59 | 2.62 | 2.62 | -1.13% | 1,007,695 |
| Nov 13, 2024 | 2.75 | 2.76 | 2.58 | 2.65 | 2.65 | -2.57% | 2,726,646 |
| Nov 12, 2024 | 2.80 | 2.80 | 2.68 | 2.72 | 2.72 | -3.89% | 1,722,401 |
| Nov 11, 2024 | 3.00 | 3.03 | 2.81 | 2.83 | 2.83 | -5.67% | 2,499,443 |
| Nov 8, 2024 | 3.10 | 3.15 | 2.97 | 3.00 | 3.00 | -6.83% | 1,663,695 |
| Nov 7, 2024 | 3.20 | 3.34 | 3.13 | 3.22 | 3.22 | 4.89% | 1,703,714 |
| Nov 6, 2024 | 3.00 | 3.11 | 2.98 | 3.07 | 3.07 | -1.92% | 1,029,510 |
| Nov 5, 2024 | 3.17 | 3.20 | 3.02 | 3.13 | 3.13 | 1.62% | 1,053,380 |
| Nov 4, 2024 | 3.12 | 3.19 | 3.08 | 3.08 | 3.08 | - | 782,947 |
| 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 |