Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
2.630
+0.010 (0.38%)
Oct 20, 2026, 11:49 AM EDT - Market open
Gaotu Techedu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2.61 | 2.66 | 2.56 | 2.63 | 2.63 | 0.38% | 262,991 |
| Oct 19, 2026 | 2.65 | 2.72 | 2.62 | 2.62 | 2.62 | -0.76% | 301,334 |
| Oct 16, 2026 | 2.67 | 2.70 | 2.63 | 2.64 | 2.64 | -1.12% | 502,362 |
| Oct 15, 2026 | 2.62 | 2.73 | 2.59 | 2.67 | 2.67 | - | 426,049 |
| Oct 14, 2026 | 2.78 | 2.79 | 2.65 | 2.67 | 2.67 | -3.96% | 551,774 |
| Oct 13, 2026 | 2.82 | 2.84 | 2.74 | 2.78 | 2.78 | -2.11% | 349,132 |
| Oct 12, 2026 | 2.75 | 2.87 | 2.73 | 2.84 | 2.84 | 3.27% | 588,514 |
| Oct 9, 2026 | 2.76 | 2.85 | 2.73 | 2.75 | 2.75 | 1.48% | 367,773 |
| Oct 8, 2026 | 2.77 | 2.82 | 2.70 | 2.71 | 2.71 | -3.56% | 480,053 |
| Oct 7, 2026 | 2.57 | 2.83 | 2.57 | 2.81 | 2.81 | 8.91% | 959,894 |
| Oct 6, 2026 | 2.53 | 2.58 | 2.50 | 2.58 | 2.58 | 1.98% | 603,324 |
| Oct 5, 2026 | 2.53 | 2.60 | 2.52 | 2.53 | 2.53 | -0.78% | 405,724 |
| Oct 2, 2026 | 2.58 | 2.59 | 2.50 | 2.55 | 2.55 | -0.39% | 531,795 |
| Oct 1, 2026 | 2.43 | 2.60 | 2.43 | 2.56 | 2.56 | 6.22% | 1,006,887 |
| Sep 30, 2026 | 2.43 | 2.47 | 2.41 | 2.41 | 2.41 | -1.23% | 489,112 |
| Sep 29, 2026 | 2.39 | 2.49 | 2.37 | 2.44 | 2.44 | -0.41% | 392,687 |
| Sep 28, 2026 | 2.45 | 2.49 | 2.39 | 2.45 | 2.45 | -0.41% | 582,272 |
| Sep 25, 2026 | 2.43 | 2.53 | 2.43 | 2.46 | 2.46 | 1.23% | 749,455 |
| Sep 24, 2026 | 2.32 | 2.44 | 2.30 | 2.43 | 2.43 | 4.74% | 624,415 |
| Sep 23, 2026 | 2.31 | 2.33 | 2.24 | 2.32 | 2.32 | 0.87% | 475,817 |
| Sep 22, 2026 | 2.23 | 2.34 | 2.23 | 2.30 | 2.30 | 4.55% | 498,784 |
| Sep 21, 2026 | 2.17 | 2.21 | 2.17 | 2.20 | 2.20 | 1.85% | 778,634 |
| Sep 18, 2026 | 2.11 | 2.22 | 2.11 | 2.16 | 2.16 | 0.93% | 1,103,836 |
| Sep 17, 2026 | 2.09 | 2.16 | 2.08 | 2.14 | 2.14 | 2.39% | 454,262 |
| Sep 16, 2026 | 2.09 | 2.10 | 2.06 | 2.09 | 2.09 | - | 273,604 |
| Sep 15, 2026 | 2.06 | 2.09 | 2.05 | 2.09 | 2.09 | 1.46% | 349,911 |
| Sep 14, 2026 | 2.10 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 309,495 |
| Sep 11, 2026 | 2.10 | 2.16 | 2.09 | 2.10 | 2.10 | 0.96% | 237,799 |
| Sep 10, 2026 | 2.10 | 2.17 | 2.07 | 2.08 | 2.08 | -2.80% | 417,808 |
| Sep 9, 2026 | 2.16 | 2.20 | 2.12 | 2.14 | 2.14 | -0.93% | 282,746 |
| Sep 8, 2026 | 2.17 | 2.23 | 2.16 | 2.16 | 2.16 | -1.82% | 434,371 |
| Sep 4, 2026 | 2.21 | 2.28 | 2.19 | 2.20 | 2.20 | - | 463,735 |
| Sep 3, 2026 | 2.18 | 2.25 | 2.15 | 2.20 | 2.20 | 0.46% | 663,706 |
| Sep 2, 2026 | 2.17 | 2.28 | 2.14 | 2.19 | 2.19 | 1.39% | 907,921 |
| Sep 1, 2026 | 1.91 | 2.17 | 1.88 | 2.16 | 2.16 | 13.09% | 844,265 |
| Aug 31, 2026 | 1.87 | 1.91 | 1.83 | 1.91 | 1.91 | 1.60% | 318,214 |
| Aug 28, 2026 | 1.83 | 1.92 | 1.81 | 1.88 | 1.88 | 3.30% | 572,131 |
| Aug 27, 2026 | 1.85 | 1.87 | 1.74 | 1.82 | 1.82 | 5.20% | 336,987 |
| Aug 26, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 144,268 |
| Aug 25, 2026 | 1.67 | 1.75 | 1.67 | 1.72 | 1.72 | 1.78% | 84,475 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 232,799 |
| Aug 21, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | - | 126,541 |
| Aug 20, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 177,390 |
| Aug 19, 2026 | 1.65 | 1.71 | 1.65 | 1.66 | 1.66 | 0.61% | 160,176 |
| Aug 18, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 158,484 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 166,652 |
| Aug 14, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | - | 125,338 |
| Aug 13, 2026 | 1.74 | 1.75 | 1.66 | 1.68 | 1.68 | -2.33% | 290,810 |
| Aug 12, 2026 | 1.80 | 1.82 | 1.72 | 1.72 | 1.72 | -4.44% | 271,807 |
| Aug 11, 2026 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -3.23% | 326,538 |