Gaotu Techedu Inc. (GOTU)
NYSE: GOTU · Real-Time Price · USD
2.160
-0.040 (-1.82%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Gaotu Techedu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1.82 | 1.89 | 1.80 | 1.86 | 1.86 | 1.64% | 245,100 |
| Aug 7, 2026 | 1.89 | 1.91 | 1.82 | 1.83 | 1.83 | -3.68% | 392,418 |
| Aug 6, 2026 | 1.89 | 1.90 | 1.84 | 1.90 | 1.90 | 1.06% | 257,300 |
| Aug 5, 2026 | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | - | 334,706 |
| Aug 4, 2026 | 1.92 | 1.97 | 1.88 | 1.88 | 1.88 | -2.08% | 344,088 |
| Aug 3, 2026 | 1.82 | 1.92 | 1.81 | 1.92 | 1.92 | 5.49% | 425,397 |
| Jul 31, 2026 | 1.84 | 1.88 | 1.80 | 1.82 | 1.82 | -1.09% | 342,938 |
| Jul 30, 2026 | 1.73 | 1.86 | 1.68 | 1.84 | 1.84 | 8.24% | 378,088 |
| Jul 29, 2026 | 1.60 | 1.74 | 1.60 | 1.70 | 1.70 | 5.59% | 254,206 |
| Jul 28, 2026 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | 2.55% | 344,993 |
| Jul 27, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 199,286 |
| Jul 24, 2026 | 1.55 | 1.63 | 1.46 | 1.56 | 1.56 | -2.50% | 271,579 |
| Jul 23, 2026 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | -3.61% | 500,667 |
| Jul 22, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 267,870 |
| Jul 21, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 370,206 |
| Jul 20, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 304,860 |
| Jul 17, 2026 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 234,697 |
| Jul 16, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -2.78% | 298,357 |
| Jul 15, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 144,937 |
| Jul 14, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 110,109 |
| Jul 13, 2026 | 1.80 | 1.87 | 1.79 | 1.83 | 1.83 | -1.08% | 327,796 |
| Jul 10, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | 0.54% | 236,287 |
| Jul 9, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 344,227 |
| Jul 8, 2026 | 1.78 | 1.84 | 1.76 | 1.83 | 1.83 | 3.98% | 364,532 |
| Jul 7, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 161,472 |
| Jul 6, 2026 | 1.74 | 1.79 | 1.74 | 1.74 | 1.74 | -0.57% | 312,318 |
| Jul 2, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 299,355 |
| Jul 1, 2026 | 1.67 | 1.82 | 1.66 | 1.77 | 1.77 | 6.63% | 591,650 |
| Jun 30, 2026 | 1.69 | 1.75 | 1.66 | 1.66 | 1.66 | -4.05% | 350,813 |
| Jun 29, 2026 | 1.73 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 357,129 |