Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
3.210
+0.070 (2.23%)
Oct 8, 2025, 3:26 PM EDT - Market open
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.14 | 3.21 | 3.11 | 3.20 | - | -87.18% | 411,802 |
| Oct 7, 2025 | 25.80 | 26.02 | 24.55 | 24.96 | 24.96 | -2.03% | 65,640 |
| Oct 6, 2025 | 25.54 | 25.72 | 24.78 | 25.48 | 25.48 | 1.63% | 46,094 |
| Oct 3, 2025 | 24.70 | 25.18 | 24.52 | 25.07 | 25.07 | 2.44% | 5,250 |
| Oct 2, 2025 | 24.00 | 24.72 | 24.00 | 24.47 | 24.47 | -2.36% | 3,856 |
| Oct 1, 2025 | 25.10 | 25.18 | 24.70 | 25.06 | 25.06 | -1.71% | 4,062 |
| Sep 30, 2025 | 26.27 | 26.30 | 24.90 | 25.50 | 25.50 | -1.99% | 6,148 |
| Sep 29, 2025 | 25.84 | 26.01 | 25.84 | 26.01 | 26.01 | 0.32% | 609 |
| Sep 26, 2025 | 26.20 | 26.20 | 25.85 | 25.93 | 25.93 | 1.99% | 1,147 |
| Sep 25, 2025 | 24.68 | 25.51 | 24.68 | 25.43 | 25.43 | 0.36% | 7,823 |
| Sep 24, 2025 | 26.22 | 26.22 | 25.17 | 25.33 | 25.33 | -3.49% | 2,734 |
| Sep 23, 2025 | 26.36 | 27.38 | 26.08 | 26.25 | 26.25 | 0.35% | 2,324 |
| Sep 22, 2025 | 25.93 | 26.35 | 25.93 | 26.16 | 26.16 | 1.10% | 4,746 |
| Sep 19, 2025 | 25.91 | 26.23 | 25.74 | 25.88 | 25.88 | -0.95% | 4,234 |
| Sep 18, 2025 | 26.24 | 26.24 | 25.82 | 26.12 | 26.12 | 2.57% | 2,349 |
| Sep 17, 2025 | 25.51 | 25.61 | 25.05 | 25.47 | 25.47 | 1.98% | 2,199 |
| Sep 16, 2025 | 25.15 | 25.24 | 24.57 | 24.97 | 24.97 | 593.72% | 1,460 |
| Sep 15, 2025 | 3.71 | 3.71 | 3.53 | 3.60 | 3.60 | -2.70% | 1,039,092 |
| Sep 12, 2025 | 3.64 | 3.72 | 3.61 | 3.70 | 3.70 | 1.37% | 604,140 |
| Sep 11, 2025 | 3.57 | 3.68 | 3.55 | 3.65 | 3.65 | 2.82% | 420,703 |
| Sep 10, 2025 | 3.66 | 3.68 | 3.50 | 3.55 | 3.55 | -2.47% | 913,748 |
| Sep 9, 2025 | 3.65 | 3.69 | 3.59 | 3.64 | 3.64 | 1.11% | 558,484 |
| Sep 8, 2025 | 3.65 | 3.70 | 3.60 | 3.60 | 3.60 | - | 538,386 |
| Sep 5, 2025 | 3.66 | 3.74 | 3.60 | 3.60 | 3.60 | -1.91% | 648,327 |
| Sep 4, 2025 | 3.75 | 3.77 | 3.65 | 3.67 | 3.67 | -2.65% | 493,799 |
| Sep 3, 2025 | 3.75 | 3.82 | 3.75 | 3.77 | 3.77 | -0.26% | 533,778 |
| Sep 2, 2025 | 3.89 | 3.93 | 3.77 | 3.78 | 3.78 | -3.08% | 1,000,125 |
| Aug 29, 2025 | 3.98 | 4.12 | 3.89 | 3.90 | 3.90 | -2.01% | 1,557,292 |
| Aug 28, 2025 | 3.79 | 4.04 | 3.74 | 3.98 | 3.98 | 5.29% | 1,777,408 |
| Aug 27, 2025 | 3.56 | 3.92 | 3.55 | 3.78 | 3.78 | 3.85% | 1,087,005 |
| Aug 26, 2025 | 3.78 | 3.84 | 3.40 | 3.64 | 3.64 | -3.70% | 2,497,058 |
| Aug 25, 2025 | 3.80 | 3.98 | 3.71 | 3.78 | 3.78 | 2.44% | 1,668,176 |
| Aug 22, 2025 | 3.76 | 3.79 | 3.65 | 3.69 | 3.69 | -0.27% | 814,798 |
| Aug 21, 2025 | 3.62 | 3.73 | 3.60 | 3.70 | 3.70 | 1.93% | 306,478 |
| Aug 20, 2025 | 3.69 | 3.77 | 3.61 | 3.63 | 3.63 | -1.63% | 522,581 |
| Aug 19, 2025 | 3.78 | 3.84 | 3.67 | 3.69 | 3.69 | -2.89% | 707,339 |
| Aug 18, 2025 | 3.83 | 3.86 | 3.75 | 3.80 | 3.80 | -0.52% | 489,536 |
| Aug 15, 2025 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 2.14% | 403,102 |
| Aug 14, 2025 | 3.88 | 3.92 | 3.73 | 3.74 | 3.74 | -4.59% | 539,380 |
| Aug 13, 2025 | 3.80 | 3.93 | 3.79 | 3.92 | 3.92 | 3.43% | 960,656 |
| Aug 12, 2025 | 3.73 | 3.83 | 3.69 | 3.79 | 3.79 | 1.61% | 610,286 |
| Aug 11, 2025 | 3.65 | 3.80 | 3.63 | 3.73 | 3.73 | 1.91% | 536,411 |
| Aug 8, 2025 | 3.60 | 3.71 | 3.58 | 3.66 | 3.66 | 0.55% | 291,294 |
| Aug 7, 2025 | 3.56 | 3.71 | 3.56 | 3.64 | 3.64 | 0.83% | 397,474 |
| Aug 6, 2025 | 3.54 | 3.62 | 3.53 | 3.61 | 3.61 | 1.69% | 447,089 |
| Aug 5, 2025 | 3.54 | 3.61 | 3.54 | 3.55 | 3.55 | 0.57% | 476,954 |
| Aug 4, 2025 | 3.52 | 3.58 | 3.52 | 3.53 | 3.53 | 0.28% | 353,419 |
| Aug 1, 2025 | 3.49 | 3.52 | 3.45 | 3.52 | 3.52 | - | 508,530 |
| Jul 31, 2025 | 3.50 | 3.63 | 3.46 | 3.52 | 3.52 | 1.44% | 555,475 |
| Jul 30, 2025 | 3.61 | 3.65 | 3.45 | 3.47 | 3.47 | -4.41% | 653,716 |