Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
2.400
+0.010 (0.42%)
Dec 5, 2025, 1:24 PM EST - Market open
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.42 | 2.45 | 2.39 | 2.40 | - | 0.42% | 185,563 |
| Dec 4, 2025 | 2.37 | 2.41 | 2.37 | 2.39 | 2.39 | 0.84% | 445,544 |
| Dec 3, 2025 | 2.41 | 2.44 | 2.37 | 2.37 | 2.37 | -1.66% | 504,035 |
| Dec 2, 2025 | 2.41 | 2.44 | 2.38 | 2.41 | 2.41 | -0.41% | 497,309 |
| Dec 1, 2025 | 2.39 | 2.50 | 2.36 | 2.42 | 2.42 | 2.54% | 595,436 |
| Nov 28, 2025 | 2.45 | 2.46 | 2.30 | 2.36 | 2.36 | -1.67% | 896,542 |
| Nov 26, 2025 | 2.50 | 2.59 | 2.40 | 2.40 | 2.40 | -8.05% | 1,412,010 |
| Nov 25, 2025 | 2.68 | 2.70 | 2.61 | 2.61 | 2.61 | -1.51% | 657,007 |
| Nov 24, 2025 | 2.53 | 2.67 | 2.53 | 2.65 | 2.65 | 4.33% | 560,119 |
| Nov 21, 2025 | 2.40 | 2.55 | 2.40 | 2.54 | 2.54 | 4.96% | 453,188 |
| Nov 20, 2025 | 2.42 | 2.59 | 2.40 | 2.42 | 2.42 | -0.82% | 1,192,783 |
| Nov 19, 2025 | 2.47 | 2.48 | 2.41 | 2.44 | 2.44 | - | 743,031 |
| Nov 18, 2025 | 2.38 | 2.50 | 2.36 | 2.44 | 2.44 | 0.41% | 1,176,273 |
| Nov 17, 2025 | 2.49 | 2.52 | 2.43 | 2.43 | 2.43 | -2.02% | 491,427 |
| Nov 14, 2025 | 2.60 | 2.65 | 2.47 | 2.48 | 2.48 | -5.34% | 1,003,914 |
| Nov 13, 2025 | 2.69 | 2.73 | 2.61 | 2.62 | 2.62 | -1.87% | 419,339 |
| Nov 12, 2025 | 2.65 | 2.67 | 2.63 | 2.67 | 2.67 | 0.38% | 288,273 |
| Nov 11, 2025 | 2.69 | 2.74 | 2.66 | 2.66 | 2.66 | -1.48% | 232,639 |
| Nov 10, 2025 | 2.75 | 2.79 | 2.69 | 2.70 | 2.70 | -0.37% | 382,473 |
| Nov 7, 2025 | 2.79 | 2.79 | 2.63 | 2.71 | 2.71 | -1.45% | 732,636 |
| Nov 6, 2025 | 2.82 | 2.85 | 2.75 | 2.75 | 2.75 | -2.83% | 340,979 |
| Nov 5, 2025 | 2.85 | 2.85 | 2.78 | 2.83 | 2.83 | 1.80% | 248,415 |
| Nov 4, 2025 | 2.80 | 2.86 | 2.76 | 2.78 | 2.78 | -1.07% | 358,412 |
| Nov 3, 2025 | 2.87 | 2.93 | 2.81 | 2.81 | 2.81 | -1.75% | 293,713 |
| Oct 31, 2025 | 2.93 | 2.95 | 2.84 | 2.86 | 2.86 | -2.39% | 408,363 |
| Oct 30, 2025 | 2.96 | 2.98 | 2.89 | 2.93 | 2.93 | 1.38% | 547,522 |
| Oct 29, 2025 | 3.04 | 3.05 | 2.85 | 2.89 | 2.89 | -4.62% | 833,829 |
| Oct 28, 2025 | 3.07 | 3.11 | 2.97 | 3.03 | 3.03 | -1.94% | 623,951 |
| Oct 27, 2025 | 3.15 | 3.16 | 3.07 | 3.09 | 3.09 | -0.96% | 568,483 |
| Oct 24, 2025 | 3.18 | 3.20 | 3.12 | 3.12 | 3.12 | -1.58% | 280,822 |
| Oct 23, 2025 | 3.18 | 3.22 | 3.17 | 3.17 | 3.17 | - | 210,593 |
| Oct 22, 2025 | 3.28 | 3.30 | 3.12 | 3.17 | 3.17 | -1.86% | 435,521 |
| Oct 21, 2025 | 3.17 | 3.27 | 3.15 | 3.23 | 3.23 | 1.57% | 463,964 |
| Oct 20, 2025 | 3.03 | 3.21 | 3.03 | 3.18 | 3.18 | 6.00% | 334,559 |
| Oct 17, 2025 | 2.99 | 3.06 | 2.98 | 3.00 | 3.00 | -1.32% | 472,504 |
| Oct 16, 2025 | 3.10 | 3.14 | 3.04 | 3.04 | 3.04 | -2.25% | 266,222 |
| Oct 15, 2025 | 3.03 | 3.21 | 3.03 | 3.11 | 3.11 | 2.64% | 490,953 |
| Oct 14, 2025 | 2.99 | 3.04 | 2.92 | 3.03 | 3.03 | 0.66% | 478,555 |
| Oct 13, 2025 | 3.12 | 3.15 | 3.01 | 3.01 | 3.01 | 0.33% | 448,714 |
| Oct 10, 2025 | 3.19 | 3.23 | 2.98 | 3.00 | 3.00 | -6.54% | 923,652 |
| Oct 9, 2025 | 3.21 | 3.26 | 3.18 | 3.21 | 3.21 | -0.31% | 331,503 |
| Oct 8, 2025 | 3.14 | 3.22 | 3.11 | 3.22 | 3.22 | 2.55% | 460,329 |
| Oct 7, 2025 | 3.24 | 3.27 | 3.14 | 3.14 | 3.14 | -3.68% | 774,402 |
| Oct 6, 2025 | 3.21 | 3.29 | 3.18 | 3.26 | 3.26 | 0.93% | 475,784 |
| Oct 3, 2025 | 3.31 | 3.35 | 3.20 | 3.23 | 3.23 | -2.42% | 453,503 |
| Oct 2, 2025 | 3.34 | 3.38 | 3.30 | 3.31 | 3.31 | -0.30% | 307,507 |
| Oct 1, 2025 | 3.25 | 3.35 | 3.25 | 3.32 | 3.32 | 1.84% | 523,124 |
| Sep 30, 2025 | 3.35 | 3.35 | 3.23 | 3.26 | 3.26 | -1.81% | 431,200 |
| Sep 29, 2025 | 3.27 | 3.36 | 3.26 | 3.32 | 3.32 | 3.43% | 468,973 |
| Sep 26, 2025 | 3.27 | 3.30 | 3.20 | 3.21 | 3.21 | -2.13% | 632,010 |