Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
1.794
-0.016 (-0.88%)
May 29, 2026, 12:56 PM EDT - Market open
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 2.00 | 2.05 | 1.97 | 1.97 | 1.97 | 0.51% | 277,175 |
| Apr 7, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | 274,556 |
| Apr 6, 2026 | 1.94 | 2.01 | 1.94 | 1.97 | 1.97 | 2.07% | 468,601 |
| Apr 2, 2026 | 1.93 | 1.98 | 1.90 | 1.93 | 1.93 | -1.53% | 136,738 |
| Apr 1, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | - | 174,835 |
| Mar 31, 2026 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | 0.51% | 480,553 |
| Mar 30, 2026 | 1.84 | 1.98 | 1.84 | 1.95 | 1.95 | 3.72% | 1,011,649 |
| Mar 27, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | - | 472,551 |
| Mar 26, 2026 | 1.94 | 1.96 | 1.88 | 1.88 | 1.88 | -3.59% | 555,014 |
| Mar 25, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -2.01% | 878,351 |
| Mar 24, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | -1.00% | 479,625 |
| Mar 23, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 2.55% | 347,134 |
| Mar 20, 2026 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 534,728 |
| Mar 19, 2026 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 711,207 |
| Mar 18, 2026 | 2.04 | 2.07 | 1.98 | 1.99 | 1.99 | -2.93% | 702,115 |