Gaotu Techedu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.64	1.72	1.63	1.65	1.65	1.23%	1,203,391
Jun 17, 2026	1.52	1.68	1.52	1.63	1.63	4.49%	957,290
Jun 16, 2026	1.49	1.60	1.46	1.56	1.56	4.70%	829,026
Jun 15, 2026	1.50	1.56	1.49	1.49	1.49	-1.97%	553,254
Jun 12, 2026	1.59	1.64	1.52	1.52	1.52	3.40%	1,071,995
Jun 11, 2026	1.46	1.50	1.43	1.47	1.47	1.38%	1,024,225
Jun 10, 2026	1.43	1.50	1.43	1.45	1.45	2.11%	621,340
Jun 9, 2026	1.54	1.54	1.40	1.42	1.42	-5.96%	942,314
Jun 8, 2026	1.61	1.61	1.51	1.51	1.51	-4.43%	615,687
Jun 5, 2026	1.69	1.71	1.56	1.58	1.58	-5.95%	770,988
Jun 4, 2026	1.67	1.72	1.66	1.68	1.68	0.60%	437,629
Jun 3, 2026	1.71	1.71	1.63	1.67	1.67	-3.47%	707,813
Jun 2, 2026	1.82	1.88	1.73	1.73	1.73	-10.36%	783,462
Jun 1, 2026	1.79	1.94	1.76	1.93	1.93	8.43%	785,393
May 29, 2026	1.76	1.82	1.76	1.78	1.78	-1.66%	325,153
May 28, 2026	1.75	1.82	1.74	1.81	1.81	2.84%	341,010
May 27, 2026	1.73	1.83	1.70	1.76	1.76	1.15%	576,826
May 26, 2026	1.76	1.85	1.73	1.74	1.74	0.58%	650,891
May 22, 2026	1.77	1.77	1.65	1.73	1.73	-4.42%	2,227,100
May 21, 2026	1.88	1.88	1.81	1.81	1.81	-4.23%	434,100
May 20, 2026	1.91	1.91	1.87	1.89	1.89	-0.53%	234,365
May 19, 2026	1.90	1.94	1.89	1.90	1.90	0.53%	232,759
May 18, 2026	1.90	1.90	1.87	1.89	1.89	1.07%	222,606
May 15, 2026	1.90	1.93	1.85	1.87	1.87	-3.61%	317,883
May 14, 2026	1.95	1.96	1.92	1.94	1.94	-1.52%	379,470
May 13, 2026	1.98	2.01	1.95	1.97	1.97	0.51%	361,825
May 12, 2026	1.94	1.98	1.93	1.96	1.96	0.51%	306,830
May 11, 2026	1.96	1.98	1.92	1.95	1.95	-1.02%	417,147
May 8, 2026	1.95	1.99	1.95	1.97	1.97	-	284,842
May 7, 2026	1.95	1.99	1.95	1.97	1.97	-	182,176
May 6, 2026	1.91	1.98	1.91	1.97	1.97	2.60%	253,666
May 5, 2026	1.91	1.93	1.90	1.92	1.92	-	208,198
May 4, 2026	1.95	2.01	1.92	1.92	1.92	-1.03%	451,027
May 1, 2026	1.88	1.98	1.88	1.94	1.94	3.74%	682,942
Apr 30, 2026	1.87	1.89	1.86	1.87	1.87	0.54%	182,806
Apr 29, 2026	1.91	1.92	1.86	1.86	1.86	-3.12%	350,205
Apr 28, 2026	1.89	1.93	1.88	1.92	1.92	1.59%	487,458
Apr 27, 2026	1.90	1.92	1.89	1.89	1.89	-1.56%	277,331
Apr 24, 2026	1.89	1.93	1.88	1.92	1.92	1.59%	195,456
Apr 23, 2026	1.96	1.96	1.87	1.89	1.89	-4.06%	361,826
Apr 22, 2026	1.97	1.99	1.97	1.97	1.97	-	133,641
Apr 21, 2026	1.97	2.00	1.95	1.97	1.97	-0.51%	297,551
Apr 20, 2026	2.01	2.02	1.97	1.98	1.98	-1.00%	380,322
Apr 17, 2026	1.97	2.07	1.96	2.00	2.00	1.52%	493,784
Apr 16, 2026	1.95	2.01	1.94	1.97	1.97	2.07%	350,307
Apr 15, 2026	1.94	1.95	1.92	1.93	1.93	-	100,398
Apr 14, 2026	1.94	1.97	1.93	1.93	1.93	1.05%	256,515
Apr 13, 2026	1.91	1.94	1.87	1.91	1.91	-0.52%	638,405
Apr 10, 2026	1.98	2.00	1.92	1.92	1.92	-3.03%	235,071
Apr 9, 2026	1.98	2.01	1.97	1.98	1.98	0.51%	257,036