Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
3.070
+0.080 (2.68%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.00 | 3.09 | 2.98 | 3.07 | 3.07 | 2.68% | 816,430 |
| Apr 25, 2025 | 2.87 | 3.00 | 2.85 | 2.99 | 2.99 | 4.18% | 734,899 |
| Apr 24, 2025 | 2.83 | 2.89 | 2.81 | 2.87 | 2.87 | - | 1,271,255 |
| Apr 23, 2025 | 2.83 | 2.97 | 2.79 | 2.87 | 2.87 | 6.69% | 1,996,702 |
| Apr 22, 2025 | 2.84 | 2.99 | 2.68 | 2.69 | 2.69 | 2.28% | 2,209,838 |
| Apr 21, 2025 | 2.67 | 2.68 | 2.62 | 2.63 | 2.63 | -2.23% | 747,558 |
| Apr 17, 2025 | 2.76 | 2.80 | 2.68 | 2.69 | 2.69 | - | 619,987 |
| Apr 16, 2025 | 2.69 | 2.74 | 2.62 | 2.69 | 2.69 | -2.54% | 1,717,954 |
| Apr 15, 2025 | 2.78 | 2.80 | 2.75 | 2.76 | 2.76 | - | 463,675 |
| Apr 14, 2025 | 2.76 | 2.85 | 2.69 | 2.76 | 2.76 | 3.37% | 1,492,836 |
| Apr 11, 2025 | 2.61 | 2.70 | 2.61 | 2.67 | 2.67 | 1.14% | 1,075,656 |
| Apr 10, 2025 | 2.67 | 2.71 | 2.60 | 2.64 | 2.64 | 0.76% | 1,224,126 |
| Apr 9, 2025 | 2.55 | 2.70 | 2.46 | 2.62 | 2.62 | 0.77% | 2,928,551 |
| Apr 8, 2025 | 2.83 | 2.83 | 2.59 | 2.60 | 2.60 | -5.45% | 1,509,072 |
| Apr 7, 2025 | 2.63 | 2.92 | 2.60 | 2.75 | 2.75 | -5.82% | 1,920,156 |
| Apr 4, 2025 | 2.76 | 2.96 | 2.76 | 2.92 | 2.92 | -2.34% | 2,642,828 |
| Apr 3, 2025 | 2.88 | 3.09 | 2.88 | 2.99 | 2.99 | -1.97% | 1,171,894 |
| Apr 2, 2025 | 3.00 | 3.10 | 2.86 | 3.05 | 3.05 | 2.69% | 1,379,194 |
| Apr 1, 2025 | 3.26 | 3.26 | 2.93 | 2.97 | 2.97 | -8.62% | 4,311,403 |
| Mar 31, 2025 | 3.14 | 3.30 | 3.11 | 3.25 | 3.25 | -0.61% | 1,139,147 |
| Mar 28, 2025 | 3.30 | 3.37 | 3.24 | 3.27 | 3.27 | -2.39% | 2,064,673 |
| Mar 27, 2025 | 3.18 | 3.37 | 3.15 | 3.35 | 3.35 | 6.01% | 1,735,614 |
| Mar 26, 2025 | 3.19 | 3.23 | 3.15 | 3.16 | 3.16 | 0.32% | 1,566,563 |
| Mar 25, 2025 | 3.13 | 3.25 | 3.06 | 3.15 | 3.15 | -2.48% | 2,747,269 |
| Mar 24, 2025 | 3.44 | 3.44 | 3.21 | 3.23 | 3.23 | -4.15% | 3,090,984 |
| Mar 21, 2025 | 3.50 | 3.55 | 3.37 | 3.37 | 3.37 | -6.39% | 3,006,822 |
| Mar 20, 2025 | 3.76 | 3.77 | 3.51 | 3.60 | 3.60 | -7.46% | 3,254,808 |
| Mar 19, 2025 | 3.92 | 3.96 | 3.85 | 3.89 | 3.89 | -0.77% | 1,152,591 |
| Mar 18, 2025 | 4.08 | 4.08 | 3.90 | 3.92 | 3.92 | -1.75% | 2,573,931 |
| Mar 17, 2025 | 3.68 | 4.07 | 3.63 | 3.99 | 3.99 | 8.42% | 5,098,268 |
| Mar 14, 2025 | 3.60 | 3.90 | 3.58 | 3.68 | 3.68 | 6.36% | 3,699,575 |
| Mar 13, 2025 | 3.37 | 3.59 | 3.35 | 3.46 | 3.46 | -0.29% | 1,933,107 |
| Mar 12, 2025 | 3.57 | 3.57 | 3.38 | 3.47 | 3.47 | -3.07% | 2,132,107 |
| Mar 11, 2025 | 3.56 | 3.72 | 3.49 | 3.58 | 3.58 | 2.87% | 2,620,936 |
| Mar 10, 2025 | 3.54 | 3.73 | 3.33 | 3.48 | 3.48 | -3.60% | 4,472,413 |
| Mar 7, 2025 | 3.57 | 3.80 | 3.50 | 3.61 | 3.61 | 2.27% | 2,523,562 |
| Mar 6, 2025 | 3.75 | 3.88 | 3.47 | 3.53 | 3.53 | -3.81% | 4,324,520 |
| Mar 5, 2025 | 3.55 | 3.69 | 3.32 | 3.67 | 3.67 | 7.62% | 3,303,570 |
| Mar 4, 2025 | 3.41 | 3.65 | 3.34 | 3.41 | 3.41 | - | 2,553,377 |
| Mar 3, 2025 | 3.53 | 3.65 | 3.30 | 3.41 | 3.41 | -2.85% | 4,976,479 |
| Feb 28, 2025 | 3.20 | 3.72 | 3.20 | 3.51 | 3.51 | 2.03% | 5,751,461 |
| Feb 27, 2025 | 3.24 | 3.77 | 3.21 | 3.44 | 3.44 | 3.61% | 6,335,207 |
| Feb 26, 2025 | 2.80 | 3.40 | 2.70 | 3.32 | 3.32 | 31.23% | 15,100,514 |
| Feb 25, 2025 | 2.42 | 2.60 | 2.41 | 2.53 | 2.53 | 3.27% | 3,522,786 |
| Feb 24, 2025 | 2.64 | 2.64 | 2.44 | 2.45 | 2.45 | -8.24% | 2,637,213 |
| Feb 21, 2025 | 2.61 | 2.78 | 2.56 | 2.67 | 2.67 | 3.89% | 3,185,155 |
| Feb 20, 2025 | 2.76 | 2.86 | 2.52 | 2.57 | 2.57 | -5.17% | 4,009,506 |
| Feb 19, 2025 | 2.74 | 2.75 | 2.61 | 2.71 | 2.71 | -1.09% | 2,106,286 |
| Feb 18, 2025 | 2.80 | 2.83 | 2.63 | 2.74 | 2.74 | 1.11% | 3,277,137 |
| Feb 14, 2025 | 2.99 | 3.07 | 2.64 | 2.71 | 2.71 | -3.90% | 7,102,798 |