Gaotu Techedu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.36	2.39	2.23	2.39	2.39	0.42%	206,992
Nov 9, 2026	2.32	2.43	2.29	2.38	2.38	2.59%	325,996
Nov 6, 2026	2.26	2.34	2.26	2.32	2.32	2.20%	159,914
Nov 5, 2026	2.37	2.37	2.27	2.27	2.27	-3.40%	869,306
Nov 4, 2026	2.31	2.43	2.31	2.35	2.35	3.07%	412,042
Nov 3, 2026	2.20	2.30	2.16	2.28	2.28	4.59%	380,926
Nov 2, 2026	2.24	2.33	2.17	2.18	2.18	-3.54%	876,995
Oct 30, 2026	2.25	2.39	2.25	2.26	2.26	-0.44%	561,474
Oct 29, 2026	2.32	2.44	2.27	2.27	2.27	-3.81%	441,496
Oct 28, 2026	2.55	2.56	2.30	2.36	2.36	-8.17%	815,521
Oct 27, 2026	2.61	2.61	2.53	2.57	2.57	-1.53%	560,210
Oct 26, 2026	2.55	2.63	2.55	2.61	2.61	2.76%	534,380
Oct 23, 2026	2.56	2.59	2.53	2.54	2.54	0.79%	548,586
Oct 22, 2026	2.56	2.61	2.47	2.52	2.52	-3.08%	692,063
Oct 21, 2026	2.60	2.63	2.57	2.60	2.60	-0.38%	562,755
Oct 20, 2026	2.61	2.66	2.56	2.61	2.61	-0.38%	447,388
Oct 19, 2026	2.65	2.72	2.62	2.62	2.62	-0.76%	303,238
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