Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
1.970
0.00 (0.00%)
At close: May 8, 2026, 4:00 PM EDT
1.980
+0.010 (0.51%)
After-hours: May 8, 2026, 7:00 PM EDT
Gaotu Techedu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 182,137 |
| May 6, 2026 | 1.91 | 1.98 | 1.91 | 1.97 | 1.97 | 2.60% | 253,650 |
| May 5, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | - | 207,597 |
| 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% | 682,941 |
| 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% | 349,904 |
| Apr 28, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | 1.59% | 487,454 |
| Apr 27, 2026 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -1.56% | 277,311 |
| 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% | 361,508 |
| Apr 22, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | - | 132,340 |
| Apr 21, 2026 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | -0.51% | 297,201 |
| Apr 20, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 379,292 |
| Apr 17, 2026 | 1.97 | 2.07 | 1.96 | 2.00 | 2.00 | 1.52% | 492,688 |
| Apr 16, 2026 | 1.95 | 2.01 | 1.94 | 1.97 | 1.97 | 2.07% | 350,305 |
| Apr 15, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | - | 97,168 |
| 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% | 256,936 |
| Apr 8, 2026 | 2.00 | 2.05 | 1.97 | 1.97 | 1.97 | 0.51% | 277,139 |
| Apr 7, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | 273,151 |
| Apr 6, 2026 | 1.94 | 2.01 | 1.94 | 1.97 | 1.97 | 2.07% | 468,571 |
| Apr 2, 2026 | 1.93 | 1.98 | 1.90 | 1.93 | 1.93 | -1.53% | 136,198 |
| Apr 1, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | - | 174,698 |
| 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% | 807,927 |
| Mar 27, 2026 | 1.91 | 1.92 | 1.85 | 1.88 | 1.88 | - | 469,950 |
| Mar 26, 2026 | 1.94 | 1.96 | 1.88 | 1.88 | 1.88 | -3.59% | 550,100 |
| Mar 25, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -2.01% | 878,341 |
| Mar 24, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | -1.00% | 479,606 |
| 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% | 534,061 |
| Mar 19, 2026 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 711,003 |
| Mar 18, 2026 | 2.04 | 2.07 | 1.98 | 1.99 | 1.99 | -2.93% | 700,175 |
| Mar 17, 2026 | 2.05 | 2.10 | 2.05 | 2.05 | 2.05 | -0.97% | 205,141 |
| Mar 16, 2026 | 2.10 | 2.12 | 2.06 | 2.07 | 2.07 | 0.49% | 160,778 |
| Mar 13, 2026 | 2.09 | 2.14 | 2.05 | 2.06 | 2.06 | 0.98% | 129,411 |
| Mar 12, 2026 | 2.10 | 2.15 | 2.04 | 2.04 | 2.04 | -4.23% | 402,345 |
| Mar 11, 2026 | 2.13 | 2.15 | 2.12 | 2.13 | 2.13 | - | 153,630 |
| Mar 10, 2026 | 2.14 | 2.22 | 2.13 | 2.13 | 2.13 | -0.47% | 500,187 |
| Mar 9, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 3.88% | 331,123 |
| Mar 6, 2026 | 2.11 | 2.11 | 1.98 | 2.06 | 2.06 | 3.52% | 543,319 |
| Mar 5, 2026 | 2.24 | 2.30 | 1.97 | 1.99 | 1.99 | -8.72% | 1,381,118 |
| Mar 4, 2026 | 2.11 | 2.20 | 2.11 | 2.18 | 2.18 | 4.31% | 583,126 |
| Mar 3, 2026 | 2.12 | 2.14 | 2.08 | 2.09 | 2.09 | -3.69% | 563,452 |
| Mar 2, 2026 | 2.18 | 2.20 | 2.15 | 2.17 | 2.17 | -0.91% | 253,925 |
| Feb 27, 2026 | 2.21 | 2.23 | 2.19 | 2.19 | 2.19 | -0.90% | 278,469 |